{"ticker": "DHS", "overview": {"name": "WisdomTree U.S. High Dividend Fund", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DHS", "has_prices": true, "as_of": "2026-08-07", "last": 117.28, "prev_close": 116.66, "change": 0.6200000000000045, "change_pct": 0.005314589405108903, "session_volume": 28532.0, "vwap_5": 117.11537107005788, "vwap_20": 116.99780229665937, "vwap_60": 114.82094172875331, "vwap_250": 107.59496273484842, "high_52w": 119.25, "low_52w": 97.62, "avg_volume_20": 37454.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-7", "src": "CONGRESS", "ticker": "DHS", "cik": "", "company": "WisdomTree U.S. High Dividend Fund", "company_raw": "Wisdomtree U.S. High Dividend Fund", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in DHS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238702}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}}], "activity": [], "announcements": [], "performance": {"ticker": "DHS", "has_prices": true, "summary": {"n": 1, "avg": 0.38555142063914, "win_rate": 1.0, "best": 0.38555142063914, "worst": 0.38555142063914, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-08-01", "score": 0.0, "ref_price": 84.645, "return": 0.38555142063914}]}, "price_series": [{"date": "2016-08-08", "close": 67.31, "volume": 83582.0}, {"date": "2016-08-09", "close": 67.3, "volume": 32313.0}, {"date": "2016-08-10", "close": 67.21, "volume": 38199.0}, {"date": "2016-08-11", "close": 67.5, "volume": 57252.0}, {"date": "2016-08-12", "close": 67.52, "volume": 40884.0}, {"date": "2016-08-15", "close": 67.57, "volume": 33519.0}, {"date": "2016-08-16", "close": 67.12, "volume": 65353.0}, {"date": "2016-08-17", "close": 67.32, "volume": 38632.0}, {"date": "2016-08-18", "close": 67.64, "volume": 40778.0}, {"date": "2016-08-19", "close": 67.24, "volume": 25953.0}, {"date": "2016-08-22", "close": 67.0, "volume": 42692.0}, {"date": "2016-08-23", "close": 67.09, "volume": 27446.0}, {"date": "2016-08-24", "close": 66.86, "volume": 95996.0}, {"date": "2016-08-25", "close": 66.83, "volume": 84894.0}, {"date": "2016-08-26", "close": 66.46, "volume": 45225.0}, {"date": "2016-08-29", "close": 66.89, "volume": 48960.0}, {"date": "2016-08-30", "close": 66.69, "volume": 37719.0}, {"date": "2016-08-31", "close": 66.56, "volume": 35256.0}, {"date": "2016-09-01", "close": 66.62, "volume": 40648.0}, {"date": "2016-09-02", "close": 67.07, "volume": 41501.0}, {"date": "2016-09-06", "close": 67.53, "volume": 46962.0}, {"date": "2016-09-07", "close": 67.62, "volume": 36444.0}, {"date": "2016-09-08", "close": 67.55, "volume": 43697.0}, {"date": "2016-09-09", "close": 65.6, "volume": 107853.0}, {"date": "2016-09-12", "close": 66.59, "volume": 67321.0}, {"date": "2016-09-13", "close": 65.38, "volume": 52175.0}, {"date": "2016-09-14", "close": 65.2, "volume": 46443.0}, {"date": "2016-09-15", "close": 65.7161, "volume": 43001.0}, {"date": "2016-09-16", "close": 65.52, "volume": 53200.0}, {"date": "2016-09-19", "close": 65.58, "volume": 31360.0}, {"date": "2016-09-20", "close": 65.47, "volume": 44988.0}, {"date": "2016-09-21", "close": 66.32, "volume": 144475.0}, {"date": "2016-09-22", "close": 66.89, "volume": 48716.0}, {"date": "2016-09-23", "close": 66.66, "volume": 42767.0}, {"date": "2016-09-26", "close": 66.09, "volume": 85238.0}, {"date": "2016-09-27", "close": 66.1101, "volume": 31473.0}, {"date": "2016-09-28", "close": 66.75, "volume": 195335.0}, {"date": "2016-09-29", "close": 66.18, "volume": 212410.0}, {"date": "2016-09-30", "close": 66.48, "volume": 32292.0}, {"date": "2016-10-03", "close": 66.16, "volume": 98001.0}, {"date": "2016-10-04", "close": 65.4, "volume": 41121.0}, {"date": "2016-10-05", "close": 65.4, "volume": 34327.0}, {"date": "2016-10-06", "close": 65.31, "volume": 59513.0}, {"date": "2016-10-07", "close": 65.13, "volume": 52154.0}, {"date": "2016-10-10", "close": 65.43, "volume": 72107.0}, {"date": "2016-10-11", "close": 64.81, "volume": 44615.0}, {"date": "2016-10-12", "close": 64.96, "volume": 28465.0}, {"date": "2016-10-13", "close": 64.88, "volume": 251550.0}, {"date": "2016-10-14", "close": 64.77, "volume": 28489.0}, {"date": "2016-10-17", "close": 64.64, "volume": 30267.0}, {"date": "2016-10-18", "close": 64.92, "volume": 38959.0}, {"date": "2016-10-19", "close": 65.06, "volume": 87854.0}, {"date": "2016-10-20", "close": 64.84, "volume": 27058.0}, {"date": "2016-10-21", "close": 64.7, "volume": 30106.0}, {"date": "2016-10-24", "close": 64.68, "volume": 50870.0}, {"date": "2016-10-25", "close": 64.65, "volume": 21568.0}, {"date": "2016-10-26", "close": 64.52, "volume": 28056.0}, {"date": "2016-10-27", "close": 64.32, "volume": 36286.0}, {"date": "2016-10-28", "close": 64.24, "volume": 52651.0}, {"date": "2016-10-31", "close": 64.39, "volume": 36933.0}, {"date": "2016-11-01", "close": 63.79, "volume": 638140.0}, {"date": "2016-11-02", "close": 63.22, "volume": 40764.0}, {"date": "2016-11-03", "close": 63.07, "volume": 52719.0}, {"date": "2016-11-04", "close": 62.97, "volume": 47818.0}, {"date": "2016-11-07", "close": 64.14, "volume": 96036.0}, {"date": "2016-11-08", "close": 64.6, "volume": 125391.0}, {"date": "2016-11-09", "close": 64.82, "volume": 104503.0}, {"date": "2016-11-10", "close": 64.44, "volume": 559409.0}, {"date": "2016-11-11", "close": 64.33, "volume": 52369.0}, {"date": "2016-11-14", "close": 64.46, "volume": 135918.0}, {"date": "2016-11-15", "close": 65.1, "volume": 46220.0}, {"date": "2016-11-16", "close": 64.9, "volume": 35669.0}, {"date": "2016-11-17", "close": 64.76, "volume": 32850.0}, {"date": "2016-11-18", "close": 64.83, "volume": 249251.0}, {"date": "2016-11-21", "close": 65.2, "volume": 59609.0}, {"date": "2016-11-22", "close": 65.6, "volume": 73704.0}, {"date": "2016-11-23", "close": 65.64, "volume": 39466.0}, {"date": "2016-11-25", "close": 66.0, "volume": 25923.0}, {"date": "2016-11-28", "close": 66.0, "volume": 47319.0}, {"date": "2016-11-29", "close": 65.94, "volume": 303626.0}, {"date": "2016-11-30", "close": 65.77, "volume": 68559.0}, {"date": "2016-12-01", "close": 65.39, "volume": 41652.0}, {"date": "2016-12-02", "close": 65.54, "volume": 44446.0}, {"date": "2016-12-05", "close": 65.78, "volume": 76305.0}, {"date": "2016-12-06", "close": 66.01, "volume": 95462.0}, {"date": "2016-12-07", "close": 66.92, "volume": 103479.0}, {"date": "2016-12-08", "close": 66.927, "volume": 49387.0}, {"date": "2016-12-09", "close": 67.29, "volume": 39378.0}, {"date": "2016-12-12", "close": 67.65, "volume": 58925.0}, {"date": "2016-12-13", "close": 68.06, "volume": 69701.0}, {"date": "2016-12-14", "close": 67.12, "volume": 33141.0}, {"date": "2016-12-15", "close": 67.34, "volume": 212937.0}, {"date": "2016-12-16", "close": 67.68, "volume": 53666.0}, {"date": "2016-12-19", "close": 67.86, "volume": 43008.0}, {"date": "2016-12-20", "close": 68.0, "volume": 36639.0}, {"date": "2016-12-21", "close": 67.75, "volume": 60454.0}, {"date": "2016-12-22", "close": 67.77, "volume": 49202.0}, {"date": "2016-12-23", "close": 67.58, "volume": 66014.0}, {"date": "2016-12-27", "close": 67.62, "volume": 30260.0}, {"date": "2016-12-28", "close": 67.18, "volume": 27905.0}, {"date": "2016-12-29", "close": 67.41, "volume": 34095.0}, {"date": "2016-12-30", "close": 67.3, "volume": 50598.0}, {"date": "2017-01-03", "close": 67.75, "volume": 45906.0}, {"date": "2017-01-04", "close": 67.98, "volume": 90429.0}, {"date": "2017-01-05", "close": 67.93, "volume": 42973.0}, {"date": "2017-01-06", "close": 67.81, "volume": 31828.0}, {"date": "2017-01-09", "close": 67.39, "volume": 40226.0}, {"date": "2017-01-10", "close": 67.11, "volume": 44428.0}, {"date": "2017-01-11", "close": 67.19, "volume": 32699.0}, {"date": "2017-01-12", "close": 67.1402, "volume": 40234.0}, {"date": "2017-01-13", "close": 67.15, "volume": 37160.0}, {"date": "2017-01-17", "close": 67.35, "volume": 65880.0}, {"date": "2017-01-18", "close": 67.36, "volume": 55448.0}, {"date": "2017-01-19", "close": 66.975, "volume": 72962.0}, {"date": "2017-01-20", "close": 67.35, "volume": 42248.0}, {"date": "2017-01-23", "close": 67.01, "volume": 38594.0}, {"date": "2017-01-24", "close": 67.2, "volume": 60357.0}, {"date": "2017-01-25", "close": 67.57, "volume": 43476.0}, {"date": "2017-01-26", "close": 67.34, "volume": 45845.0}, {"date": "2017-01-27", "close": 67.1, "volume": 42905.0}, {"date": "2017-01-30", "close": 66.73, "volume": 48147.0}, {"date": "2017-01-31", "close": 66.97, "volume": 48481.0}, {"date": "2017-02-01", "close": 66.53, "volume": 72957.0}, {"date": "2017-02-02", "close": 66.82, "volume": 57372.0}, {"date": "2017-02-03", "close": 67.1644, "volume": 51574.0}, {"date": "2017-02-06", "close": 67.02, "volume": 58936.0}, {"date": "2017-02-07", "close": 67.0, "volume": 82560.0}, {"date": "2017-02-08", "close": 67.13, "volume": 53885.0}, {"date": "2017-02-09", "close": 67.37, "volume": 30052.0}, {"date": "2017-02-10", "close": 67.64, "volume": 30425.0}, {"date": "2017-02-13", "close": 67.81, "volume": 25722.0}, {"date": "2017-02-14", "close": 67.91, "volume": 177854.0}, {"date": "2017-02-15", "close": 68.13, "volume": 56015.0}, {"date": "2017-02-16", "close": 68.26, "volume": 59533.0}, {"date": "2017-02-17", "close": 68.24, "volume": 65539.0}, {"date": "2017-02-21", "close": 68.8, "volume": 57603.0}, {"date": "2017-02-22", "close": 68.63, "volume": 23034.0}, {"date": "2017-02-23", "close": 68.95, "volume": 28132.0}, {"date": "2017-02-24", "close": 69.19, "volume": 31304.0}, {"date": "2017-02-27", "close": 69.21, "volume": 46093.0}, {"date": "2017-02-28", "close": 69.1, "volume": 28989.0}, {"date": "2017-03-01", "close": 69.54, "volume": 35883.0}, {"date": "2017-03-02", "close": 69.37, "volume": 41541.0}, {"date": "2017-03-03", "close": 69.25, "volume": 51987.0}, {"date": "2017-03-06", "close": 69.11, "volume": 54555.0}, {"date": "2017-03-07", "close": 68.82, "volume": 161932.0}, {"date": "2017-03-08", "close": 68.39, "volume": 31342.0}, {"date": "2017-03-09", "close": 68.34, "volume": 42552.0}, {"date": "2017-03-10", "close": 68.68, "volume": 40546.0}, {"date": "2017-03-13", "close": 68.6, "volume": 31353.0}, {"date": "2017-03-14", "close": 68.44, "volume": 30919.0}, {"date": "2017-03-15", "close": 69.18, "volume": 32355.0}, {"date": "2017-03-16", "close": 69.03, "volume": 33927.0}, {"date": "2017-03-17", "close": 69.1, "volume": 36278.0}, {"date": "2017-03-20", "close": 68.99, "volume": 21054.0}, {"date": "2017-03-21", "close": 68.53, "volume": 53371.0}, {"date": "2017-03-22", "close": 68.5355, "volume": 23301.0}, {"date": "2017-03-23", "close": 68.49, "volume": 26759.0}, {"date": "2017-03-24", "close": 68.42, "volume": 36840.0}, {"date": "2017-03-27", "close": 68.01, "volume": 36222.0}, {"date": "2017-03-28", "close": 68.35, "volume": 30632.0}, {"date": "2017-03-29", "close": 68.47, "volume": 30600.0}, {"date": "2017-03-30", "close": 68.58, "volume": 32488.0}, {"date": "2017-03-31", "close": 68.47, "volume": 35122.0}, {"date": "2017-04-03", "close": 68.4, "volume": 89998.0}, {"date": "2017-04-04", "close": 68.53, "volume": 27213.0}, {"date": "2017-04-05", "close": 68.35, "volume": 18438.0}, {"date": "2017-04-06", "close": 68.44, "volume": 19073.0}, {"date": "2017-04-07", "close": 68.47, "volume": 23548.0}, {"date": "2017-04-10", "close": 68.51, "volume": 33821.0}, {"date": "2017-04-11", "close": 68.6, "volume": 28965.0}, {"date": "2017-04-12", "close": 68.58, "volume": 38956.0}, {"date": "2017-04-13", "close": 68.05, "volume": 38209.0}, {"date": "2017-04-17", "close": 68.48, "volume": 18284.0}, {"date": "2017-04-18", "close": 68.41, "volume": 97584.0}, {"date": "2017-04-19", "close": 68.16, "volume": 28880.0}, {"date": "2017-04-20", "close": 68.41, "volume": 24321.0}, {"date": "2017-04-21", "close": 68.09, "volume": 39971.0}, {"date": "2017-04-24", "close": 68.39, "volume": 29997.0}, {"date": "2017-04-25", "close": 68.67, "volume": 38994.0}, {"date": "2017-04-26", "close": 68.5, "volume": 17313.0}, {"date": "2017-04-27", "close": 68.46, "volume": 25411.0}, {"date": "2017-04-28", "close": 68.167, "volume": 16740.0}, {"date": "2017-05-01", "close": 68.07, "volume": 25521.0}, {"date": "2017-05-02", "close": 67.97, "volume": 37059.0}, {"date": "2017-05-03", "close": 67.91, "volume": 62696.0}, {"date": "2017-05-04", "close": 67.7, "volume": 23917.0}, {"date": "2017-05-05", "close": 68.09, "volume": 19045.0}, {"date": "2017-05-08", "close": 68.02, "volume": 32239.0}, {"date": "2017-05-09", "close": 67.79, "volume": 33806.0}, {"date": "2017-05-10", "close": 67.91, "volume": 19863.0}, {"date": "2017-05-11", "close": 67.7, "volume": 20376.0}, {"date": "2017-05-12", "close": 67.55, "volume": 23525.0}, {"date": "2017-05-15", "close": 67.89, "volume": 35149.0}, {"date": "2017-05-16", "close": 67.7, "volume": 69333.0}, {"date": "2017-05-17", "close": 67.1165, "volume": 52220.0}, {"date": "2017-05-18", "close": 67.22, "volume": 34856.0}, {"date": "2017-05-19", "close": 67.71, "volume": 74919.0}, {"date": "2017-05-22", "close": 67.82, "volume": 38294.0}, {"date": "2017-05-23", "close": 67.97, "volume": 93494.0}, {"date": "2017-05-24", "close": 68.08, "volume": 23256.0}, {"date": "2017-05-25", "close": 68.24, "volume": 50143.0}, {"date": "2017-05-26", "close": 68.17, "volume": 26125.0}, {"date": "2017-05-30", "close": 68.18, "volume": 20429.0}, {"date": "2017-05-31", "close": 68.23, "volume": 20425.0}, {"date": "2017-06-01", "close": 68.83, "volume": 29228.0}, {"date": "2017-06-02", "close": 68.89, "volume": 55545.0}, {"date": "2017-06-05", "close": 68.81, "volume": 16002.0}, {"date": "2017-06-06", "close": 68.69, "volume": 20240.0}, {"date": "2017-06-07", "close": 68.74, "volume": 40812.0}, {"date": "2017-06-08", "close": 68.58, "volume": 26121.0}, {"date": "2017-06-09", "close": 69.09, "volume": 67223.0}, {"date": "2017-06-12", "close": 69.34, "volume": 35623.0}, {"date": "2017-06-13", "close": 69.37, "volume": 19834.0}, {"date": "2017-06-14", "close": 69.49, "volume": 33114.0}, {"date": "2017-06-15", "close": 69.57, "volume": 75327.0}, {"date": "2017-06-16", "close": 69.66, "volume": 13520.0}, {"date": "2017-06-19", "close": 69.81, "volume": 15101.0}, {"date": "2017-06-20", "close": 69.47, "volume": 40700.0}, {"date": "2017-06-21", "close": 69.08, "volume": 19751.0}, {"date": "2017-06-22", "close": 69.1, "volume": 17955.0}, {"date": "2017-06-23", "close": 69.17, "volume": 14660.0}, {"date": "2017-06-26", "close": 69.13, "volume": 32493.0}, {"date": "2017-06-27", "close": 68.61, "volume": 78906.0}, {"date": "2017-06-28", "close": 68.85, "volume": 24471.0}, {"date": "2017-06-29", "close": 68.27, "volume": 123928.0}, {"date": "2017-06-30", "close": 68.35, "volume": 27391.0}, {"date": "2017-07-03", "close": 68.66, "volume": 18330.0}, {"date": "2017-07-05", "close": 68.4, "volume": 15179.0}, {"date": "2017-07-06", "close": 67.78, "volume": 34252.0}, {"date": "2017-07-07", "close": 67.95, "volume": 20293.0}, {"date": "2017-07-10", "close": 67.73, "volume": 75070.0}, {"date": "2017-07-11", "close": 67.62, "volume": 18040.0}, {"date": "2017-07-12", "close": 68.12, "volume": 31310.0}, {"date": "2017-07-13", "close": 68.1, "volume": 40069.0}, {"date": "2017-07-14", "close": 68.5, "volume": 27408.0}, {"date": "2017-07-17", "close": 68.52, "volume": 35186.0}, {"date": "2017-07-18", "close": 68.45, "volume": 32979.0}, {"date": "2017-07-19", "close": 68.77, "volume": 29465.0}, {"date": "2017-07-20", "close": 68.86, "volume": 20545.0}, {"date": "2017-07-21", "close": 68.79, "volume": 20921.0}, {"date": "2017-07-24", "close": 68.33, "volume": 29066.0}, {"date": "2017-07-25", "close": 68.55, "volume": 22839.0}, {"date": "2017-07-26", "close": 68.75, "volume": 44029.0}, {"date": "2017-07-27", "close": 69.32, "volume": 35484.0}, {"date": "2017-07-28", "close": 68.94, "volume": 49403.0}, {"date": "2017-07-31", "close": 69.03, "volume": 32964.0}, {"date": "2017-08-01", "close": 69.12, "volume": 106939.0}, {"date": "2017-08-02", "close": 68.9, "volume": 28439.0}, {"date": "2017-08-03", "close": 68.91, "volume": 22751.0}, {"date": "2017-08-04", "close": 69.03, "volume": 18770.0}, {"date": "2017-08-07", "close": 69.0, "volume": 28513.0}, {"date": "2017-08-08", "close": 68.9, "volume": 22579.0}, {"date": "2017-08-09", "close": 68.85, "volume": 41850.0}, {"date": "2017-08-10", "close": 68.4, "volume": 48649.0}, {"date": "2017-08-11", "close": 68.24, "volume": 27950.0}, {"date": "2017-08-14", "close": 68.76, "volume": 467600.0}, {"date": "2017-08-15", "close": 68.72, "volume": 18863.0}, {"date": "2017-08-16", "close": 68.84, "volume": 27224.0}, {"date": "2017-08-17", "close": 67.93, "volume": 47523.0}, {"date": "2017-08-18", "close": 67.75, "volume": 33011.0}, {"date": "2017-08-21", "close": 67.83, "volume": 89023.0}, {"date": "2017-08-22", "close": 68.15, "volume": 21828.0}, {"date": "2017-08-23", "close": 68.12, "volume": 12192.0}, {"date": "2017-08-24", "close": 68.04, "volume": 15818.0}, {"date": "2017-08-25", "close": 68.28, "volume": 21317.0}, {"date": "2017-08-28", "close": 68.25, "volume": 30629.0}, {"date": "2017-08-29", "close": 68.23, "volume": 39818.0}, {"date": "2017-08-30", "close": 68.27, "volume": 20445.0}, {"date": "2017-08-31", "close": 68.54, "volume": 55824.0}, {"date": "2017-09-01", "close": 68.73, "volume": 33275.0}, {"date": "2017-09-05", "close": 68.43, "volume": 120727.0}, {"date": "2017-09-06", "close": 68.69, "volume": 51552.0}, {"date": "2017-09-07", "close": 68.78, "volume": 59123.0}, {"date": "2017-09-08", "close": 68.69, "volume": 29378.0}, {"date": "2017-09-11", "close": 69.34, "volume": 33729.0}, {"date": "2017-09-12", "close": 69.47, "volume": 93089.0}, {"date": "2017-09-13", "close": 69.48, "volume": 23726.0}, {"date": "2017-09-14", "close": 69.81, "volume": 26766.0}, {"date": "2017-09-15", "close": 69.94, "volume": 15455.0}, {"date": "2017-09-18", "close": 70.01, "volume": 38414.0}, {"date": "2017-09-19", "close": 70.1, "volume": 18510.0}, {"date": "2017-09-20", "close": 70.09, "volume": 42729.0}, {"date": "2017-09-21", "close": 69.89, "volume": 18572.0}, {"date": "2017-09-22", "close": 69.88, "volume": 16011.0}, {"date": "2017-09-25", "close": 70.24, "volume": 23464.0}, {"date": "2017-09-26", "close": 69.85, "volume": 39864.0}, {"date": "2017-09-27", "close": 69.65, "volume": 33503.0}, {"date": "2017-09-28", "close": 69.88, "volume": 18149.0}, {"date": "2017-09-29", "close": 69.91, "volume": 23834.0}, {"date": "2017-10-02", "close": 70.14, "volume": 41436.0}, {"date": "2017-10-03", "close": 70.38, "volume": 55673.0}, {"date": "2017-10-04", "close": 70.52, "volume": 29240.0}, {"date": "2017-10-05", "close": 70.66, "volume": 34279.0}, {"date": "2017-10-06", "close": 70.5, "volume": 157425.0}, {"date": "2017-10-09", "close": 70.58, "volume": 17395.0}, {"date": "2017-10-10", "close": 71.0, "volume": 109132.0}, {"date": "2017-10-11", "close": 71.11, "volume": 22370.0}, {"date": "2017-10-12", "close": 70.94, "volume": 21586.0}, {"date": "2017-10-13", "close": 70.94, "volume": 22538.0}, {"date": "2017-10-16", "close": 70.95, "volume": 19630.0}, {"date": "2017-10-17", "close": 70.99, "volume": 24728.0}, {"date": "2017-10-18", "close": 71.11, "volume": 49452.0}, {"date": "2017-10-19", "close": 71.23, "volume": 48432.0}, {"date": "2017-10-20", "close": 71.42, "volume": 237165.0}, {"date": "2017-10-23", "close": 71.2, "volume": 49893.0}, {"date": "2017-10-24", "close": 70.92, "volume": 45690.0}, {"date": "2017-10-25", "close": 70.39, "volume": 33720.0}, {"date": "2017-10-26", "close": 70.47, "volume": 89555.0}, {"date": "2017-10-27", "close": 70.38, "volume": 26969.0}, {"date": "2017-10-30", "close": 69.95, "volume": 17781.0}, {"date": "2017-10-31", "close": 70.0, "volume": 27672.0}, {"date": "2017-11-01", "close": 70.17, "volume": 37628.0}, {"date": "2017-11-02", "close": 70.34, "volume": 27447.0}, {"date": "2017-11-03", "close": 70.36, "volume": 23629.0}, {"date": "2017-11-06", "close": 70.34, "volume": 14096.0}, {"date": "2017-11-07", "close": 70.58, "volume": 25355.0}, {"date": "2017-11-08", "close": 70.79, "volume": 30096.0}, {"date": "2017-11-09", "close": 70.66, "volume": 28298.0}, {"date": "2017-11-10", "close": 70.73, "volume": 75398.0}, {"date": "2017-11-13", "close": 70.8, "volume": 51234.0}, {"date": "2017-11-14", "close": 70.69, "volume": 24798.0}, {"date": "2017-11-15", "close": 70.28, "volume": 39398.0}, {"date": "2017-11-16", "close": 70.96, "volume": 23896.0}, {"date": "2017-11-17", "close": 70.71, "volume": 34895.0}, {"date": "2017-11-20", "close": 70.8, "volume": 20108.0}, {"date": "2017-11-21", "close": 70.98, "volume": 19263.0}, {"date": "2017-11-22", "close": 70.93, "volume": 28122.0}, {"date": "2017-11-24", "close": 71.07, "volume": 9053.0}, {"date": "2017-11-27", "close": 71.0, "volume": 53572.0}, {"date": "2017-11-28", "close": 71.64, "volume": 50249.0}, {"date": "2017-11-29", "close": 72.02, "volume": 55870.0}, {"date": "2017-11-30", "close": 72.36, "volume": 37033.0}, {"date": "2017-12-01", "close": 72.37, "volume": 48618.0}, {"date": "2017-12-04", "close": 72.58, "volume": 17592.0}, {"date": "2017-12-05", "close": 72.23, "volume": 45901.0}, {"date": "2017-12-06", "close": 72.13, "volume": 25203.0}, {"date": "2017-12-07", "close": 72.18, "volume": 38912.0}, {"date": "2017-12-08", "close": 72.4816, "volume": 14905.0}, {"date": "2017-12-11", "close": 72.7464, "volume": 30820.0}, {"date": "2017-12-12", "close": 72.915, "volume": 28938.0}, {"date": "2017-12-13", "close": 73.1, "volume": 18041.0}, {"date": "2017-12-14", "close": 72.82, "volume": 17178.0}, {"date": "2017-12-15", "close": 73.27, "volume": 23629.0}, {"date": "2017-12-18", "close": 73.6599, "volume": 23293.0}, {"date": "2017-12-19", "close": 73.16, "volume": 36189.0}, {"date": "2017-12-20", "close": 72.92, "volume": 20209.0}, {"date": "2017-12-21", "close": 73.01, "volume": 23314.0}, {"date": "2017-12-22", "close": 73.11, "volume": 12715.0}, {"date": "2017-12-26", "close": 72.84, "volume": 20939.0}, {"date": "2017-12-27", "close": 72.91, "volume": 14333.0}, {"date": "2017-12-28", "close": 73.04, "volume": 28030.0}, {"date": "2017-12-29", "close": 72.84, "volume": 22502.0}, {"date": "2018-01-02", "close": 73.05, "volume": 45080.0}, {"date": "2018-01-03", "close": 73.04, "volume": 21495.0}, {"date": "2018-01-04", "close": 73.07, "volume": 21476.0}, {"date": "2018-01-05", "close": 73.26, "volume": 157420.0}, {"date": "2018-01-08", "close": 73.41, "volume": 35485.0}, {"date": "2018-01-09", "close": 73.15, "volume": 49970.0}, {"date": "2018-01-10", "close": 72.95, "volume": 61017.0}, {"date": "2018-01-11", "close": 73.34, "volume": 50861.0}, {"date": "2018-01-12", "close": 73.51, "volume": 28716.0}, {"date": "2018-01-16", "close": 73.37, "volume": 28777.0}, {"date": "2018-01-17", "close": 73.99, "volume": 31934.0}, {"date": "2018-01-18", "close": 73.64, "volume": 30656.0}, {"date": "2018-01-19", "close": 73.91, "volume": 28336.0}, {"date": "2018-01-22", "close": 74.52, "volume": 23139.0}, {"date": "2018-01-23", "close": 74.39, "volume": 34259.0}, {"date": "2018-01-24", "close": 74.39, "volume": 21089.0}, {"date": "2018-01-25", "close": 74.34, "volume": 46249.0}, {"date": "2018-01-26", "close": 75.26, "volume": 39083.0}, {"date": "2018-01-29", "close": 74.7076, "volume": 35959.0}, {"date": "2018-01-30", "close": 73.78, "volume": 38419.0}, {"date": "2018-01-31", "close": 73.7, "volume": 293507.0}, {"date": "2018-02-01", "close": 73.59, "volume": 28134.0}, {"date": "2018-02-02", "close": 72.005, "volume": 54291.0}, {"date": "2018-02-05", "close": 69.21, "volume": 126835.0}, {"date": "2018-02-06", "close": 69.66, "volume": 94786.0}, {"date": "2018-02-07", "close": 69.56, "volume": 82478.0}, {"date": "2018-02-08", "close": 67.6, "volume": 63294.0}, {"date": "2018-02-09", "close": 68.55, "volume": 126360.0}, {"date": "2018-02-12", "close": 69.22, "volume": 75184.0}, {"date": "2018-02-13", "close": 69.47, "volume": 138641.0}, {"date": "2018-02-14", "close": 69.72, "volume": 55438.0}, {"date": "2018-02-15", "close": 70.5, "volume": 42497.0}, {"date": "2018-02-16", "close": 70.78, "volume": 88431.0}, {"date": "2018-02-20", "close": 69.86, "volume": 47305.0}, {"date": "2018-02-21", "close": 69.12, "volume": 29152.0}, {"date": "2018-02-22", "close": 69.22, "volume": 38315.0}, {"date": "2018-02-23", "close": 70.27, "volume": 49334.0}, {"date": "2018-02-26", "close": 71.05, "volume": 38029.0}, {"date": "2018-02-27", "close": 69.97, "volume": 124641.0}, {"date": "2018-02-28", "close": 69.17, "volume": 32507.0}, {"date": "2018-03-01", "close": 68.68, "volume": 82577.0}, {"date": "2018-03-02", "close": 69.11, "volume": 27338.0}, {"date": "2018-03-05", "close": 69.76, "volume": 21531.0}, {"date": "2018-03-06", "close": 69.75, "volume": 32971.0}, {"date": "2018-03-07", "close": 69.68, "volume": 48148.0}, {"date": "2018-03-08", "close": 69.9, "volume": 35952.0}, {"date": "2018-03-09", "close": 70.62, "volume": 75276.0}, {"date": "2018-03-12", "close": 70.6, "volume": 106535.0}, {"date": "2018-03-13", "close": 70.46, "volume": 81004.0}, {"date": "2018-03-14", "close": 70.07, "volume": 25591.0}, {"date": "2018-03-15", "close": 70.0, "volume": 28842.0}, {"date": "2018-03-16", "close": 70.19, "volume": 27445.0}, {"date": "2018-03-19", "close": 69.36, "volume": 19913.0}, {"date": "2018-03-20", "close": 68.81, "volume": 27196.0}, {"date": "2018-03-21", "close": 68.69, "volume": 70929.0}, {"date": "2018-03-22", "close": 67.43, "volume": 88054.0}, {"date": "2018-03-23", "close": 66.21, "volume": 179947.0}, {"date": "2018-03-26", "close": 67.37, "volume": 64696.0}, {"date": "2018-03-27", "close": 67.14, "volume": 37649.0}, {"date": "2018-03-28", "close": 67.6, "volume": 64074.0}, {"date": "2018-03-29", "close": 68.12, "volume": 320991.0}, {"date": "2018-04-02", "close": 66.7, "volume": 25825.0}, {"date": "2018-04-03", "close": 67.6, "volume": 50723.0}, {"date": "2018-04-04", "close": 68.36, "volume": 22611.0}, {"date": "2018-04-05", "close": 68.74, "volume": 29482.0}, {"date": "2018-04-06", "close": 67.69, "volume": 21604.0}, {"date": "2018-04-09", "close": 67.9, "volume": 30284.0}, {"date": "2018-04-10", "close": 68.83, "volume": 38044.0}, {"date": "2018-04-11", "close": 68.5499, "volume": 32678.0}, {"date": "2018-04-12", "close": 68.71, "volume": 13450.0}, {"date": "2018-04-13", "close": 68.69, "volume": 27956.0}, {"date": "2018-04-16", "close": 69.37, "volume": 34751.0}, {"date": "2018-04-17", "close": 69.72, "volume": 36534.0}, {"date": "2018-04-18", "close": 69.5497, "volume": 24641.0}, {"date": "2018-04-19", "close": 68.69, "volume": 23744.0}, {"date": "2018-04-20", "close": 68.23, "volume": 17834.0}, {"date": "2018-04-23", "close": 68.46, "volume": 16475.0}, {"date": "2018-04-24", "close": 68.14, "volume": 45072.0}, {"date": "2018-04-25", "close": 68.24, "volume": 26492.0}, {"date": "2018-04-26", "close": 68.64, "volume": 16116.0}, {"date": "2018-04-27", "close": 69.0, "volume": 23875.0}, {"date": "2018-04-30", "close": 68.31, "volume": 14851.0}, {"date": "2018-05-01", "close": 68.13, "volume": 28711.0}, {"date": "2018-05-02", "close": 67.58, "volume": 21065.0}, {"date": "2018-05-03", "close": 67.51, "volume": 31612.0}, {"date": "2018-05-04", "close": 68.14, "volume": 16882.0}, {"date": "2018-05-07", "close": 68.18, "volume": 15282.0}, {"date": "2018-05-08", "close": 67.94, "volume": 18263.0}, {"date": "2018-05-09", "close": 68.38, "volume": 24527.0}, {"date": "2018-05-10", "close": 69.07, "volume": 33792.0}, {"date": "2018-05-11", "close": 69.34, "volume": 25463.0}, {"date": "2018-05-14", "close": 69.33, "volume": 24349.0}, {"date": "2018-05-15", "close": 68.9, "volume": 19436.0}, {"date": "2018-05-16", "close": 69.15, "volume": 17434.0}, {"date": "2018-05-17", "close": 69.05, "volume": 129550.0}, {"date": "2018-05-18", "close": 68.87, "volume": 21694.0}, {"date": "2018-05-21", "close": 69.37, "volume": 30507.0}, {"date": "2018-05-22", "close": 69.23, "volume": 27372.0}, {"date": "2018-05-23", "close": 69.44, "volume": 35065.0}, {"date": "2018-05-24", "close": 69.25, "volume": 23431.0}, {"date": "2018-05-25", "close": 69.0196, "volume": 14701.0}, {"date": "2018-05-29", "close": 68.63, "volume": 25224.0}, {"date": "2018-05-30", "close": 69.64, "volume": 13154.0}, {"date": "2018-05-31", "close": 69.23, "volume": 13063.0}, {"date": "2018-06-01", "close": 69.49, "volume": 21207.0}, {"date": "2018-06-04", "close": 69.71, "volume": 32973.0}, {"date": "2018-06-05", "close": 69.69, "volume": 20276.0}, {"date": "2018-06-06", "close": 70.01, "volume": 22034.0}, {"date": "2018-06-07", "close": 70.28, "volume": 35277.0}, {"date": "2018-06-08", "close": 70.51, "volume": 17920.0}, {"date": "2018-06-11", "close": 70.65, "volume": 16985.0}, {"date": "2018-06-12", "close": 70.7, "volume": 40067.0}, {"date": "2018-06-13", "close": 70.03, "volume": 27655.0}, {"date": "2018-06-14", "close": 70.23, "volume": 31444.0}, {"date": "2018-06-15", "close": 70.29, "volume": 13347.0}, {"date": "2018-06-18", "close": 70.02, "volume": 11605.0}, {"date": "2018-06-19", "close": 70.1, "volume": 12832.0}, {"date": "2018-06-20", "close": 70.14, "volume": 17571.0}, {"date": "2018-06-21", "close": 69.82, "volume": 16105.0}, {"date": "2018-06-22", "close": 70.28, "volume": 13848.0}, {"date": "2018-06-25", "close": 69.57, "volume": 30623.0}, {"date": "2018-06-26", "close": 69.64, "volume": 22898.0}, {"date": "2018-06-27", "close": 69.39, "volume": 26588.0}, {"date": "2018-06-28", "close": 69.84, "volume": 33025.0}, {"date": "2018-06-29", "close": 69.94, "volume": 29069.0}, {"date": "2018-07-02", "close": 69.71, "volume": 11512.0}, {"date": "2018-07-03", "close": 69.99, "volume": 8520.0}, {"date": "2018-07-05", "close": 70.6, "volume": 12028.0}, {"date": "2018-07-06", "close": 71.04, "volume": 22438.0}, {"date": "2018-07-09", "close": 70.98, "volume": 16826.0}, {"date": "2018-07-10", "close": 71.49, "volume": 20714.0}, {"date": "2018-07-11", "close": 70.92, "volume": 18117.0}, {"date": "2018-07-12", "close": 71.22, "volume": 13956.0}, {"date": "2018-07-13", "close": 71.08, "volume": 21887.0}, {"date": "2018-07-16", "close": 70.94, "volume": 15026.0}, {"date": "2018-07-17", "close": 70.93, "volume": 26440.0}, {"date": "2018-07-18", "close": 70.79, "volume": 12425.0}, {"date": "2018-07-19", "close": 70.84, "volume": 20287.0}, {"date": "2018-07-20", "close": 70.54, "volume": 11481.0}, {"date": "2018-07-23", "close": 70.52, "volume": 11602.0}, {"date": "2018-07-24", "close": 70.66, "volume": 18993.0}, {"date": "2018-07-25", "close": 70.94, "volume": 20127.0}, {"date": "2018-07-26", "close": 71.17, "volume": 23158.0}, {"date": "2018-07-27", "close": 70.85, "volume": 12163.0}, {"date": "2018-07-30", "close": 71.106, "volume": 27325.0}, {"date": "2018-07-31", "close": 71.55, "volume": 127380.0}, {"date": "2018-08-01", "close": 71.23, "volume": 14646.0}, {"date": "2018-08-02", "close": 71.33, "volume": 15281.0}, {"date": "2018-08-03", "close": 71.91, "volume": 15933.0}, {"date": "2018-08-06", "close": 72.02, "volume": 696617.0}, {"date": "2018-08-07", "close": 72.09, "volume": 33147.0}, {"date": "2018-08-08", "close": 71.86, "volume": 14951.0}, {"date": "2018-08-09", "close": 71.84, "volume": 11175.0}, {"date": "2018-08-10", "close": 71.5549, "volume": 4584.0}, {"date": "2018-08-13", "close": 71.26, "volume": 14213.0}, {"date": "2018-08-14", "close": 71.61, "volume": 23919.0}, {"date": "2018-08-15", "close": 71.371, "volume": 13595.0}, {"date": "2018-08-16", "close": 72.31, "volume": 14087.0}, {"date": "2018-08-17", "close": 72.74, "volume": 12836.0}, {"date": "2018-08-20", "close": 73.0399, "volume": 10451.0}, {"date": "2018-08-21", "close": 72.73, "volume": 18692.0}, {"date": "2018-08-22", "close": 72.4623, "volume": 16372.0}, {"date": "2018-08-23", "close": 72.28, "volume": 12777.0}, {"date": "2018-08-24", "close": 72.46, "volume": 10926.0}, {"date": "2018-08-27", "close": 72.7, "volume": 11072.0}, {"date": "2018-08-28", "close": 72.66, "volume": 12604.0}, {"date": "2018-08-29", "close": 72.76, "volume": 19583.0}, {"date": "2018-08-30", "close": 72.46, "volume": 10464.0}, {"date": "2018-08-31", "close": 72.28, "volume": 29154.0}, {"date": "2018-09-04", "close": 72.05, "volume": 10107.0}, {"date": "2018-09-05", "close": 72.58, "volume": 10429.0}, {"date": "2018-09-06", "close": 72.44, "volume": 28720.0}, {"date": "2018-09-07", "close": 72.16, "volume": 11537.0}, {"date": "2018-09-10", "close": 72.3, "volume": 11310.0}, {"date": "2018-09-11", "close": 72.31, "volume": 20868.0}, {"date": "2018-09-12", "close": 72.61, "volume": 9248.0}, {"date": "2018-09-13", "close": 72.94, "volume": 15874.0}, {"date": "2018-09-14", "close": 72.8001, "volume": 9627.0}, {"date": "2018-09-17", "close": 72.9, "volume": 9837.0}, {"date": "2018-09-18", "close": 73.08, "volume": 24344.0}, {"date": "2018-09-19", "close": 72.7, "volume": 11241.0}, {"date": "2018-09-20", "close": 73.2, "volume": 12338.0}, {"date": "2018-09-21", "close": 73.42, "volume": 7921.0}, {"date": "2018-09-24", "close": 72.77, "volume": 9726.0}, {"date": "2018-09-25", "close": 72.04, "volume": 56754.0}, {"date": "2018-09-26", "close": 71.63, "volume": 23338.0}, {"date": "2018-09-27", "close": 71.8, "volume": 31092.0}, {"date": "2018-09-28", "close": 72.16, "volume": 22143.0}, {"date": "2018-10-01", "close": 72.191, "volume": 20242.0}, {"date": "2018-10-02", "close": 72.5259, "volume": 20336.0}, {"date": "2018-10-03", "close": 72.39, "volume": 14678.0}, {"date": "2018-10-04", "close": 72.24, "volume": 26992.0}, {"date": "2018-10-05", "close": 72.29, "volume": 18506.0}, {"date": "2018-10-08", "close": 72.72, "volume": 14686.0}, {"date": "2018-10-09", "close": 72.74, "volume": 15697.0}, {"date": "2018-10-10", "close": 71.3, "volume": 15313.0}, {"date": "2018-10-11", "close": 69.46, "volume": 32181.0}, {"date": "2018-10-12", "close": 69.65, "volume": 20788.0}, {"date": "2018-10-15", "close": 69.75, "volume": 10813.0}, {"date": "2018-10-16", "close": 70.7699, "volume": 15932.0}, {"date": "2018-10-17", "close": 70.78, "volume": 14195.0}, {"date": "2018-10-18", "close": 70.45, "volume": 8968.0}, {"date": "2018-10-19", "close": 70.77, "volume": 9258.0}, {"date": "2018-10-22", "close": 70.37, "volume": 14038.0}, {"date": "2018-10-23", "close": 70.0286, "volume": 19626.0}, {"date": "2018-10-24", "close": 68.84, "volume": 12889.0}, {"date": "2018-10-25", "close": 69.33, "volume": 13704.0}, {"date": "2018-10-26", "close": 68.39, "volume": 26769.0}, {"date": "2018-10-29", "close": 68.86, "volume": 16989.0}, {"date": "2018-10-30", "close": 69.77, "volume": 14059.0}, {"date": "2018-10-31", "close": 69.49, "volume": 20953.0}, {"date": "2018-11-01", "close": 69.86, "volume": 12091.0}, {"date": "2018-11-02", "close": 69.63, "volume": 19098.0}, {"date": "2018-11-05", "close": 70.54, "volume": 14608.0}, {"date": "2018-11-06", "close": 70.84, "volume": 8149.0}, {"date": "2018-11-07", "close": 71.72, "volume": 17474.0}, {"date": "2018-11-08", "close": 71.52, "volume": 10056.0}, {"date": "2018-11-09", "close": 71.29, "volume": 7669.0}, {"date": "2018-11-12", "close": 70.76, "volume": 13273.0}, {"date": "2018-11-13", "close": 70.54, "volume": 13095.0}, {"date": "2018-11-14", "close": 70.17, "volume": 17945.0}, {"date": "2018-11-15", "close": 70.53, "volume": 13064.0}, {"date": "2018-11-16", "close": 70.87, "volume": 8379.0}, {"date": "2018-11-19", "close": 70.9, "volume": 56950.0}, {"date": "2018-11-20", "close": 69.49, "volume": 22434.0}, {"date": "2018-11-21", "close": 69.37, "volume": 11468.0}, {"date": "2018-11-23", "close": 69.04, "volume": 7561.0}, {"date": "2018-11-26", "close": 69.56, "volume": 18556.0}, {"date": "2018-11-27", "close": 70.12, "volume": 13167.0}, {"date": "2018-11-28", "close": 70.89, "volume": 17784.0}, {"date": "2018-11-29", "close": 70.99, "volume": 18134.0}, {"date": "2018-11-30", "close": 71.66, "volume": 9661.0}, {"date": "2018-12-03", "close": 72.06, "volume": 70840.0}, {"date": "2018-12-04", "close": 70.55, "volume": 16365.0}, {"date": "2018-12-06", "close": 70.596, "volume": 35106.0}, {"date": "2018-12-07", "close": 69.76, "volume": 15057.0}, {"date": "2018-12-10", "close": 69.5, "volume": 31627.0}, {"date": "2018-12-11", "close": 69.5142, "volume": 16404.0}, {"date": "2018-12-12", "close": 69.3946, "volume": 24171.0}, {"date": "2018-12-13", "close": 69.55, "volume": 10413.0}, {"date": "2018-12-14", "close": 68.66, "volume": 33593.0}, {"date": "2018-12-17", "close": 66.99, "volume": 35268.0}, {"date": "2018-12-18", "close": 66.59, "volume": 24747.0}, {"date": "2018-12-19", "close": 66.06, "volume": 54219.0}, {"date": "2018-12-20", "close": 65.17, "volume": 123911.0}, {"date": "2018-12-21", "close": 64.4526, "volume": 229113.0}, {"date": "2018-12-24", "close": 62.15, "volume": 53230.0}, {"date": "2018-12-26", "close": 64.35, "volume": 82515.0}, {"date": "2018-12-27", "close": 64.78, "volume": 80468.0}, {"date": "2018-12-28", "close": 64.9, "volume": 87219.0}, {"date": "2018-12-31", "close": 65.12, "volume": 66869.0}, {"date": "2019-01-02", "close": 65.3088, "volume": 91581.0}, {"date": "2019-01-03", "close": 64.8204, "volume": 24097.0}, {"date": "2019-01-04", "close": 66.42, "volume": 19046.0}, {"date": "2019-01-07", "close": 66.9, "volume": 76130.0}, {"date": "2019-01-08", "close": 67.57, "volume": 25601.0}, {"date": "2019-01-09", "close": 67.52, "volume": 15311.0}, {"date": "2019-01-10", "close": 67.87, "volume": 23497.0}, {"date": "2019-01-11", "close": 68.08, "volume": 29299.0}, {"date": "2019-01-14", "close": 67.78, "volume": 27859.0}, {"date": "2019-01-15", "close": 68.01, "volume": 20232.0}, {"date": "2019-01-16", "close": 68.12, "volume": 14586.0}, {"date": "2019-01-17", "close": 68.51, "volume": 18769.0}, {"date": "2019-01-18", "close": 69.36, "volume": 19192.0}, {"date": "2019-01-22", "close": 68.48, "volume": 34146.0}, {"date": "2019-01-23", "close": 68.71, "volume": 18141.0}, {"date": "2019-01-24", "close": 68.56, "volume": 14819.0}, {"date": "2019-01-25", "close": 68.9291, "volume": 10883.0}, {"date": "2019-01-28", "close": 68.7, "volume": 59250.0}, {"date": "2019-01-29", "close": 68.83, "volume": 18959.0}, {"date": "2019-01-30", "close": 69.3, "volume": 18790.0}, {"date": "2019-01-31", "close": 70.27, "volume": 13292.0}, {"date": "2019-02-01", "close": 70.38, "volume": 32951.0}, {"date": "2019-02-04", "close": 70.47, "volume": 31216.0}, {"date": "2019-02-05", "close": 70.75, "volume": 25442.0}, {"date": "2019-02-06", "close": 70.62, "volume": 19844.0}, {"date": "2019-02-07", "close": 70.27, "volume": 29006.0}, {"date": "2019-02-08", "close": 70.38, "volume": 9343.0}, {"date": "2019-02-11", "close": 70.4736, "volume": 18298.0}, {"date": "2019-02-12", "close": 71.0, "volume": 15591.0}, {"date": "2019-02-13", "close": 71.31, "volume": 14915.0}, {"date": "2019-02-14", "close": 70.95, "volume": 23047.0}, {"date": "2019-02-15", "close": 71.6, "volume": 18159.0}, {"date": "2019-02-19", "close": 71.69, "volume": 24426.0}, {"date": "2019-02-20", "close": 71.9503, "volume": 14432.0}, {"date": "2019-02-21", "close": 71.79, "volume": 10886.0}, {"date": "2019-02-22", "close": 72.0063, "volume": 9532.0}, {"date": "2019-02-25", "close": 72.02, "volume": 18151.0}, {"date": "2019-02-26", "close": 71.83, "volume": 12874.0}, {"date": "2019-02-27", "close": 71.83, "volume": 14234.0}, {"date": "2019-02-28", "close": 71.68, "volume": 76008.0}, {"date": "2019-03-01", "close": 71.99, "volume": 9364.0}, {"date": "2019-03-04", "close": 71.8, "volume": 13854.0}, {"date": "2019-03-05", "close": 71.62, "volume": 13333.0}, {"date": "2019-03-06", "close": 71.18, "volume": 16156.0}, {"date": "2019-03-07", "close": 70.91, "volume": 24526.0}, {"date": "2019-03-08", "close": 70.79, "volume": 16152.0}, {"date": "2019-03-11", "close": 71.73, "volume": 18310.0}, {"date": "2019-03-12", "close": 71.9, "volume": 17916.0}, {"date": "2019-03-13", "close": 72.2, "volume": 23774.0}, {"date": "2019-03-14", "close": 72.23, "volume": 9116.0}, {"date": "2019-03-15", "close": 72.39, "volume": 18685.0}, {"date": "2019-03-18", "close": 72.67, "volume": 18395.0}, {"date": "2019-03-19", "close": 72.37, "volume": 32995.0}, {"date": "2019-03-20", "close": 72.1, "volume": 18583.0}, {"date": "2019-03-21", "close": 72.88, "volume": 16547.0}, {"date": "2019-03-22", "close": 72.07, "volume": 518133.0}, {"date": "2019-03-25", "close": 71.93, "volume": 23745.0}, {"date": "2019-03-26", "close": 72.5, "volume": 89971.0}, {"date": "2019-03-27", "close": 72.23, "volume": 99316.0}, {"date": "2019-03-28", "close": 72.28, "volume": 31108.0}, {"date": "2019-03-29", "close": 72.47, "volume": 49214.0}, {"date": "2019-04-01", "close": 73.1506, "volume": 43226.0}, {"date": "2019-04-02", "close": 73.05, "volume": 24169.0}, {"date": "2019-04-03", "close": 72.89, "volume": 27298.0}, {"date": "2019-04-04", "close": 73.14, "volume": 42242.0}, {"date": "2019-04-05", "close": 73.553, "volume": 14299.0}, {"date": "2019-04-08", "close": 73.48, "volume": 22747.0}, {"date": "2019-04-09", "close": 72.8871, "volume": 21743.0}, {"date": "2019-04-10", "close": 73.16, "volume": 21031.0}, {"date": "2019-04-11", "close": 73.3, "volume": 8944.0}, {"date": "2019-04-12", "close": 73.29, "volume": 11422.0}, {"date": "2019-04-15", "close": 73.12, "volume": 15973.0}, {"date": "2019-04-16", "close": 73.2, "volume": 18686.0}, {"date": "2019-04-17", "close": 72.97, "volume": 11014.0}, {"date": "2019-04-18", "close": 72.9286, "volume": 15590.0}, {"date": "2019-04-22", "close": 72.85, "volume": 75010.0}, {"date": "2019-04-23", "close": 72.98, "volume": 25562.0}, {"date": "2019-04-24", "close": 72.77, "volume": 134326.0}, {"date": "2019-04-25", "close": 72.28, "volume": 18968.0}, {"date": "2019-04-26", "close": 72.89, "volume": 22144.0}, {"date": "2019-04-29", "close": 72.8869, "volume": 12912.0}, {"date": "2019-04-30", "close": 73.38, "volume": 69812.0}, {"date": "2019-05-01", "close": 72.76, "volume": 20234.0}, {"date": "2019-05-02", "close": 72.64, "volume": 11785.0}, {"date": "2019-05-03", "close": 73.375, "volume": 15654.0}, {"date": "2019-05-06", "close": 73.05, "volume": 8623.0}, {"date": "2019-05-07", "close": 72.19, "volume": 29321.0}, {"date": "2019-05-08", "close": 71.83, "volume": 24568.0}, {"date": "2019-05-09", "close": 71.78, "volume": 15010.0}, {"date": "2019-05-10", "close": 72.34, "volume": 28038.0}, {"date": "2019-05-13", "close": 71.4529, "volume": 53344.0}, {"date": "2019-05-14", "close": 72.0054, "volume": 19148.0}, {"date": "2019-05-15", "close": 72.27, "volume": 18186.0}, {"date": "2019-05-16", "close": 72.6, "volume": 12929.0}, {"date": "2019-05-17", "close": 72.4124, "volume": 15167.0}, {"date": "2019-05-20", "close": 72.11, "volume": 21569.0}, {"date": "2019-05-21", "close": 72.5134, "volume": 10362.0}, {"date": "2019-05-22", "close": 72.31, "volume": 18702.0}, {"date": "2019-05-23", "close": 71.6345, "volume": 21528.0}, {"date": "2019-05-24", "close": 71.77, "volume": 9759.0}, {"date": "2019-05-28", "close": 70.44, "volume": 25581.0}, {"date": "2019-05-29", "close": 70.0125, "volume": 30910.0}, {"date": "2019-05-30", "close": 69.8276, "volume": 42458.0}, {"date": "2019-05-31", "close": 68.9861, "volume": 35163.0}, {"date": "2019-06-03", "close": 69.76, "volume": 30981.0}, {"date": "2019-06-04", "close": 70.72, "volume": 32844.0}, {"date": "2019-06-05", "close": 71.0954, "volume": 25547.0}, {"date": "2019-06-06", "close": 71.57, "volume": 35828.0}, {"date": "2019-06-07", "close": 71.78, "volume": 12803.0}, {"date": "2019-06-10", "close": 71.77, "volume": 17933.0}, {"date": "2019-06-11", "close": 72.0122, "volume": 20726.0}, {"date": "2019-06-12", "close": 71.87, "volume": 12449.0}, {"date": "2019-06-13", "close": 72.32, "volume": 13289.0}, {"date": "2019-06-14", "close": 72.31, "volume": 18347.0}, {"date": "2019-06-17", "close": 72.27, "volume": 28805.0}, {"date": "2019-06-18", "close": 72.69, "volume": 24678.0}, {"date": "2019-06-19", "close": 72.79, "volume": 18255.0}, {"date": "2019-06-20", "close": 73.538, "volume": 26112.0}, {"date": "2019-06-21", "close": 73.4124, "volume": 17632.0}, {"date": "2019-06-24", "close": 72.84, "volume": 45062.0}, {"date": "2019-06-25", "close": 72.17, "volume": 31224.0}, {"date": "2019-06-26", "close": 71.81, "volume": 23381.0}, {"date": "2019-06-27", "close": 72.21, "volume": 30239.0}, {"date": "2019-06-28", "close": 72.77, "volume": 21046.0}, {"date": "2019-07-01", "close": 73.01, "volume": 25076.0}, {"date": "2019-07-02", "close": 73.3, "volume": 19216.0}, {"date": "2019-07-03", "close": 73.9368, "volume": 42052.0}, {"date": "2019-07-05", "close": 73.83, "volume": 11824.0}, {"date": "2019-07-08", "close": 73.6304, "volume": 14207.0}, {"date": "2019-07-09", "close": 73.5617, "volume": 16083.0}, {"date": "2019-07-10", "close": 73.8319, "volume": 12337.0}, {"date": "2019-07-11", "close": 73.6138, "volume": 7089.0}, {"date": "2019-07-12", "close": 73.96, "volume": 47478.0}, {"date": "2019-07-15", "close": 73.89, "volume": 10581.0}, {"date": "2019-07-16", "close": 73.7266, "volume": 19996.0}, {"date": "2019-07-17", "close": 73.25, "volume": 33415.0}, {"date": "2019-07-18", "close": 73.56, "volume": 10427.0}, {"date": "2019-07-19", "close": 73.27, "volume": 46414.0}, {"date": "2019-07-22", "close": 73.04, "volume": 17955.0}, {"date": "2019-07-23", "close": 73.3197, "volume": 12074.0}, {"date": "2019-07-24", "close": 73.82, "volume": 32877.0}, {"date": "2019-07-25", "close": 73.52, "volume": 8521.0}, {"date": "2019-07-26", "close": 74.0577, "volume": 7806.0}, {"date": "2019-07-29", "close": 73.97, "volume": 22984.0}, {"date": "2019-07-30", "close": 73.7983, "volume": 14382.0}, {"date": "2019-07-31", "close": 73.27, "volume": 14163.0}, {"date": "2019-08-01", "close": 72.44, "volume": 131739.0}, {"date": "2019-08-02", "close": 72.21, "volume": 24630.0}, {"date": "2019-08-05", "close": 70.57, "volume": 138737.0}, {"date": "2019-08-06", "close": 71.0408, "volume": 14264.0}, {"date": "2019-08-07", "close": 71.11, "volume": 18290.0}, {"date": "2019-08-08", "close": 72.15, "volume": 8265.0}, {"date": "2019-08-09", "close": 71.64, "volume": 15192.0}, {"date": "2019-08-12", "close": 71.0, "volume": 13316.0}, {"date": "2019-08-13", "close": 71.62, "volume": 9592.0}, {"date": "2019-08-14", "close": 70.1, "volume": 12231.0}, {"date": "2019-08-15", "close": 69.97, "volume": 55267.0}, {"date": "2019-08-16", "close": 71.1245, "volume": 11939.0}, {"date": "2019-08-19", "close": 71.9, "volume": 10642.0}, {"date": "2019-08-20", "close": 71.19, "volume": 22337.0}, {"date": "2019-08-21", "close": 71.69, "volume": 21172.0}, {"date": "2019-08-22", "close": 71.92, "volume": 10689.0}, {"date": "2019-08-23", "close": 70.25, "volume": 20926.0}, {"date": "2019-08-26", "close": 70.82, "volume": 12422.0}, {"date": "2019-08-27", "close": 70.19, "volume": 12141.0}, {"date": "2019-08-28", "close": 70.78, "volume": 51251.0}, {"date": "2019-08-29", "close": 71.33, "volume": 18362.0}, {"date": "2019-08-30", "close": 71.51, "volume": 12576.0}, {"date": "2019-09-03", "close": 71.53, "volume": 12032.0}, {"date": "2019-09-04", "close": 72.29, "volume": 13370.0}, {"date": "2019-09-05", "close": 72.71, "volume": 9733.0}, {"date": "2019-09-06", "close": 72.9, "volume": 24529.0}, {"date": "2019-09-09", "close": 73.41, "volume": 9807.0}, {"date": "2019-09-10", "close": 73.93, "volume": 13508.0}, {"date": "2019-09-11", "close": 74.57, "volume": 32412.0}, {"date": "2019-09-12", "close": 74.6777, "volume": 26111.0}, {"date": "2019-09-13", "close": 74.35, "volume": 16290.0}, {"date": "2019-09-16", "close": 74.3416, "volume": 13326.0}, {"date": "2019-09-17", "close": 74.39, "volume": 20335.0}, {"date": "2019-09-18", "close": 74.286, "volume": 12288.0}, {"date": "2019-09-19", "close": 74.28, "volume": 13195.0}, {"date": "2019-09-20", "close": 74.27, "volume": 21231.0}, {"date": "2019-09-23", "close": 74.378, "volume": 18602.0}, {"date": "2019-09-24", "close": 73.79, "volume": 43397.0}, {"date": "2019-09-25", "close": 74.19, "volume": 9163.0}, {"date": "2019-09-26", "close": 74.22, "volume": 528177.0}, {"date": "2019-09-27", "close": 74.29, "volume": 10628.0}, {"date": "2019-09-30", "close": 74.4756, "volume": 11028.0}, {"date": "2019-10-01", "close": 73.55, "volume": 14401.0}, {"date": "2019-10-02", "close": 72.336, "volume": 27726.0}, {"date": "2019-10-03", "close": 72.81, "volume": 20637.0}, {"date": "2019-10-04", "close": 73.62, "volume": 14105.0}, {"date": "2019-10-07", "close": 73.31, "volume": 16088.0}, {"date": "2019-10-08", "close": 72.3001, "volume": 18821.0}, {"date": "2019-10-09", "close": 72.72, "volume": 26987.0}, {"date": "2019-10-10", "close": 73.1965, "volume": 9888.0}, {"date": "2019-10-11", "close": 73.78, "volume": 56602.0}, {"date": "2019-10-14", "close": 73.6, "volume": 11407.0}, {"date": "2019-10-15", "close": 74.0, "volume": 14619.0}, {"date": "2019-10-16", "close": 73.84, "volume": 11541.0}, {"date": "2019-10-17", "close": 74.0, "volume": 10458.0}, {"date": "2019-10-18", "close": 74.402, "volume": 8291.0}, {"date": "2019-10-21", "close": 74.79, "volume": 18669.0}, {"date": "2019-10-22", "close": 74.88, "volume": 29462.0}, {"date": "2019-10-23", "close": 75.0368, "volume": 15337.0}, {"date": "2019-10-24", "close": 74.8105, "volume": 22148.0}, {"date": "2019-10-25", "close": 74.7702, "volume": 8792.0}, {"date": "2019-10-28", "close": 74.9476, "volume": 10137.0}, {"date": "2019-10-29", "close": 75.05, "volume": 54821.0}, {"date": "2019-10-30", "close": 75.25, "volume": 44171.0}, {"date": "2019-10-31", "close": 74.94, "volume": 14636.0}, {"date": "2019-11-01", "close": 75.67, "volume": 9373.0}, {"date": "2019-11-04", "close": 76.09, "volume": 25207.0}, {"date": "2019-11-05", "close": 75.95, "volume": 16982.0}, {"date": "2019-11-06", "close": 75.89, "volume": 20254.0}, {"date": "2019-11-07", "close": 76.02, "volume": 22913.0}, {"date": "2019-11-08", "close": 76.13, "volume": 25550.0}, {"date": "2019-11-11", "close": 75.85, "volume": 12121.0}, {"date": "2019-11-12", "close": 75.76, "volume": 19085.0}, {"date": "2019-11-13", "close": 75.79, "volume": 19238.0}, {"date": "2019-11-14", "close": 75.79, "volume": 14434.0}, {"date": "2019-11-15", "close": 76.29, "volume": 15009.0}, {"date": "2019-11-18", "close": 76.2655, "volume": 12095.0}, {"date": "2019-11-19", "close": 75.8302, "volume": 18501.0}, {"date": "2019-11-20", "close": 75.6145, "volume": 16115.0}, {"date": "2019-11-21", "close": 75.58, "volume": 10103.0}, {"date": "2019-11-22", "close": 75.7158, "volume": 12347.0}, {"date": "2019-11-25", "close": 75.66, "volume": 12030.0}, {"date": "2019-11-26", "close": 75.74, "volume": 22915.0}, {"date": "2019-11-27", "close": 76.05, "volume": 32030.0}, {"date": "2019-11-29", "close": 75.7585, "volume": 5577.0}, {"date": "2019-12-02", "close": 75.32, "volume": 25300.0}, {"date": "2019-12-03", "close": 75.04, "volume": 104414.0}, {"date": "2019-12-04", "close": 75.5, "volume": 41115.0}, {"date": "2019-12-05", "close": 75.52, "volume": 18328.0}, {"date": "2019-12-06", "close": 76.11, "volume": 23412.0}, {"date": "2019-12-09", "close": 76.09, "volume": 11341.0}, {"date": "2019-12-10", "close": 76.0, "volume": 75869.0}, {"date": "2019-12-11", "close": 75.88, "volume": 12805.0}, {"date": "2019-12-12", "close": 76.46, "volume": 20501.0}, {"date": "2019-12-13", "close": 76.24, "volume": 35476.0}, {"date": "2019-12-16", "close": 76.73, "volume": 18398.0}, {"date": "2019-12-17", "close": 76.7303, "volume": 14624.0}, {"date": "2019-12-18", "close": 76.8349, "volume": 25721.0}, {"date": "2019-12-19", "close": 76.842, "volume": 13073.0}, {"date": "2019-12-20", "close": 77.34, "volume": 50686.0}, {"date": "2019-12-23", "close": 76.82, "volume": 23970.0}, {"date": "2019-12-24", "close": 76.7285, "volume": 19335.0}, {"date": "2019-12-26", "close": 76.87, "volume": 25971.0}, {"date": "2019-12-27", "close": 76.92, "volume": 23840.0}, {"date": "2019-12-30", "close": 76.4861, "volume": 46113.0}, {"date": "2019-12-31", "close": 76.81, "volume": 9956.0}, {"date": "2020-01-02", "close": 76.74, "volume": 17128.0}, {"date": "2020-01-03", "close": 76.34, "volume": 28863.0}, {"date": "2020-01-06", "close": 76.3586, "volume": 18236.0}, {"date": "2020-01-07", "close": 76.13, "volume": 34434.0}, {"date": "2020-01-08", "close": 76.33, "volume": 105266.0}, {"date": "2020-01-09", "close": 76.5267, "volume": 20316.0}, {"date": "2020-01-10", "close": 76.41, "volume": 14382.0}, {"date": "2020-01-13", "close": 76.67, "volume": 31550.0}, {"date": "2020-01-14", "close": 76.64, "volume": 16804.0}, {"date": "2020-01-15", "close": 76.85, "volume": 12682.0}, {"date": "2020-01-16", "close": 77.32, "volume": 14550.0}, {"date": "2020-01-17", "close": 77.44, "volume": 23663.0}, {"date": "2020-01-21", "close": 77.2, "volume": 24300.0}, {"date": "2020-01-22", "close": 77.3671, "volume": 14157.0}, {"date": "2020-01-23", "close": 77.33, "volume": 18410.0}, {"date": "2020-01-24", "close": 76.58, "volume": 20856.0}, {"date": "2020-01-27", "close": 75.8, "volume": 46053.0}, {"date": "2020-01-28", "close": 76.0605, "volume": 32875.0}, {"date": "2020-01-29", "close": 75.35, "volume": 54169.0}, {"date": "2020-01-30", "close": 75.46, "volume": 21854.0}, {"date": "2020-01-31", "close": 74.62, "volume": 44391.0}, {"date": "2020-02-03", "close": 74.7154, "volume": 23661.0}, {"date": "2020-02-04", "close": 75.38, "volume": 22598.0}, {"date": "2020-02-05", "close": 76.4603, "volume": 16924.0}, {"date": "2020-02-06", "close": 76.72, "volume": 13149.0}, {"date": "2020-02-07", "close": 76.54, "volume": 13010.0}, {"date": "2020-02-10", "close": 76.91, "volume": 14817.0}, {"date": "2020-02-11", "close": 77.18, "volume": 20712.0}, {"date": "2020-02-12", "close": 77.37, "volume": 28692.0}, {"date": "2020-02-13", "close": 77.24, "volume": 21493.0}, {"date": "2020-02-14", "close": 77.0706, "volume": 26956.0}, {"date": "2020-02-18", "close": 76.71, "volume": 14330.0}, {"date": "2020-02-19", "close": 76.7, "volume": 13706.0}, {"date": "2020-02-20", "close": 76.9067, "volume": 22166.0}, {"date": "2020-02-21", "close": 76.72, "volume": 12987.0}, {"date": "2020-02-24", "close": 74.95, "volume": 35580.0}, {"date": "2020-02-25", "close": 72.52, "volume": 53746.0}, {"date": "2020-02-26", "close": 72.01, "volume": 87842.0}, {"date": "2020-02-27", "close": 68.91, "volume": 93545.0}, {"date": "2020-02-28", "close": 67.74, "volume": 139734.0}, {"date": "2020-03-02", "close": 70.46, "volume": 76028.0}, {"date": "2020-03-03", "close": 68.96, "volume": 51411.0}, {"date": "2020-03-04", "close": 71.81, "volume": 21007.0}, {"date": "2020-03-05", "close": 69.88, "volume": 35519.0}, {"date": "2020-03-06", "close": 68.9534, "volume": 41482.0}, {"date": "2020-03-09", "close": 63.61, "volume": 151809.0}, {"date": "2020-03-10", "close": 65.8857, "volume": 82000.0}, {"date": "2020-03-11", "close": 62.49, "volume": 115521.0}, {"date": "2020-03-12", "close": 56.22, "volume": 181052.0}, {"date": "2020-03-13", "close": 60.223, "volume": 103911.0}, {"date": "2020-03-16", "close": 53.88, "volume": 173558.0}, {"date": "2020-03-17", "close": 56.82, "volume": 143410.0}, {"date": "2020-03-18", "close": 52.8178, "volume": 146376.0}, {"date": "2020-03-19", "close": 52.9459, "volume": 89047.0}, {"date": "2020-03-20", "close": 50.51, "volume": 382771.0}, {"date": "2020-03-23", "close": 48.28, "volume": 234970.0}, {"date": "2020-03-24", "close": 52.32, "volume": 269771.0}, {"date": "2020-03-25", "close": 53.45, "volume": 184712.0}, {"date": "2020-03-26", "close": 57.33, "volume": 263917.0}, {"date": "2020-03-27", "close": 55.87, "volume": 110567.0}, {"date": "2020-03-30", "close": 57.39, "volume": 46753.0}, {"date": "2020-03-31", "close": 56.6, "volume": 150072.0}, {"date": "2020-04-01", "close": 53.94, "volume": 142780.0}, {"date": "2020-04-02", "close": 55.37, "volume": 169007.0}, {"date": "2020-04-03", "close": 54.42, "volume": 126786.0}, {"date": "2020-04-06", "close": 57.63, "volume": 152911.0}, {"date": "2020-04-07", "close": 57.91, "volume": 142490.0}, {"date": "2020-04-08", "close": 60.21, "volume": 89929.0}, {"date": "2020-04-09", "close": 61.62, "volume": 78400.0}, {"date": "2020-04-13", "close": 60.66, "volume": 67356.0}, {"date": "2020-04-14", "close": 62.01, "volume": 160748.0}, {"date": "2020-04-15", "close": 59.8336, "volume": 34521.0}, {"date": "2020-04-16", "close": 59.3618, "volume": 58048.0}, {"date": "2020-04-17", "close": 61.55, "volume": 32306.0}, {"date": "2020-04-20", "close": 60.4, "volume": 36380.0}, {"date": "2020-04-21", "close": 58.53, "volume": 52252.0}, {"date": "2020-04-22", "close": 59.45, "volume": 103415.0}, {"date": "2020-04-23", "close": 59.41, "volume": 44938.0}, {"date": "2020-04-24", "close": 60.17, "volume": 45187.0}, {"date": "2020-04-27", "close": 61.6, "volume": 95586.0}, {"date": "2020-04-28", "close": 62.13, "volume": 136340.0}, {"date": "2020-04-29", "close": 63.58, "volume": 95349.0}, {"date": "2020-04-30", "close": 62.2, "volume": 149375.0}, {"date": "2020-05-01", "close": 60.32, "volume": 63616.0}, {"date": "2020-05-04", "close": 60.35, "volume": 91977.0}, {"date": "2020-05-05", "close": 60.59, "volume": 40941.0}, {"date": "2020-05-06", "close": 59.5, "volume": 97349.0}, {"date": "2020-05-07", "close": 59.84, "volume": 127790.0}, {"date": "2020-05-08", "close": 61.32, "volume": 50354.0}, {"date": "2020-05-11", "close": 61.06, "volume": 42975.0}, {"date": "2020-05-12", "close": 60.02, "volume": 61586.0}, {"date": "2020-05-13", "close": 58.47, "volume": 119813.0}, {"date": "2020-05-14", "close": 59.32, "volume": 127004.0}, {"date": "2020-05-15", "close": 58.86, "volume": 181111.0}, {"date": "2020-05-18", "close": 61.29, "volume": 48366.0}, {"date": "2020-05-19", "close": 60.34, "volume": 41501.0}, {"date": "2020-05-20", "close": 61.26, "volume": 25025.0}, {"date": "2020-05-21", "close": 60.94, "volume": 107298.0}, {"date": "2020-05-22", "close": 60.91, "volume": 42758.0}, {"date": "2020-05-26", "close": 61.97, "volume": 35754.0}, {"date": "2020-05-27", "close": 63.23, "volume": 54153.0}, {"date": "2020-05-28", "close": 62.86, "volume": 80196.0}, {"date": "2020-05-29", "close": 63.17, "volume": 46428.0}, {"date": "2020-06-01", "close": 63.07, "volume": 31039.0}, {"date": "2020-06-02", "close": 63.72, "volume": 51473.0}, {"date": "2020-06-03", "close": 65.16, "volume": 58127.0}, {"date": "2020-06-04", "close": 65.55, "volume": 54546.0}, {"date": "2020-06-05", "close": 67.3036, "volume": 33310.0}, {"date": "2020-06-08", "close": 68.94, "volume": 49072.0}, {"date": "2020-06-09", "close": 67.75, "volume": 31201.0}, {"date": "2020-06-10", "close": 66.4229, "volume": 61010.0}, {"date": "2020-06-11", "close": 62.04, "volume": 70109.0}, {"date": "2020-06-12", "close": 63.02, "volume": 33291.0}, {"date": "2020-06-15", "close": 63.53, "volume": 83760.0}, {"date": "2020-06-16", "close": 64.4879, "volume": 112347.0}, {"date": "2020-06-17", "close": 63.91, "volume": 47677.0}, {"date": "2020-06-18", "close": 63.93, "volume": 34342.0}, {"date": "2020-06-19", "close": 63.2837, "volume": 61139.0}, {"date": "2020-06-22", "close": 63.0609, "volume": 36434.0}, {"date": "2020-06-23", "close": 62.69, "volume": 101308.0}, {"date": "2020-06-24", "close": 61.1723, "volume": 62919.0}, {"date": "2020-06-25", "close": 61.7, "volume": 212034.0}, {"date": "2020-06-26", "close": 60.47, "volume": 74310.0}, {"date": "2020-06-29", "close": 61.56, "volume": 42700.0}, {"date": "2020-06-30", "close": 62.29, "volume": 41778.0}, {"date": "2020-07-01", "close": 62.23, "volume": 47566.0}, {"date": "2020-07-02", "close": 62.46, "volume": 43925.0}, {"date": "2020-07-06", "close": 62.77, "volume": 42490.0}, {"date": "2020-07-07", "close": 61.98, "volume": 30173.0}, {"date": "2020-07-08", "close": 62.07, "volume": 55248.0}, {"date": "2020-07-09", "close": 60.9, "volume": 78955.0}, {"date": "2020-07-10", "close": 62.0, "volume": 44718.0}, {"date": "2020-07-13", "close": 62.16, "volume": 52934.0}, {"date": "2020-07-14", "close": 62.79, "volume": 110301.0}, {"date": "2020-07-15", "close": 63.55, "volume": 47785.0}, {"date": "2020-07-16", "close": 63.52, "volume": 41753.0}, {"date": "2020-07-17", "close": 63.86, "volume": 21640.0}, {"date": "2020-07-20", "close": 63.16, "volume": 30465.0}, {"date": "2020-07-21", "close": 63.84, "volume": 18891.0}, {"date": "2020-07-22", "close": 64.31, "volume": 43454.0}, {"date": "2020-07-23", "close": 64.1412, "volume": 42592.0}, {"date": "2020-07-24", "close": 63.63, "volume": 24269.0}, {"date": "2020-07-27", "close": 63.7685, "volume": 37815.0}, {"date": "2020-07-28", "close": 63.78, "volume": 31997.0}, {"date": "2020-07-29", "close": 64.2775, "volume": 22004.0}, {"date": "2020-07-30", "close": 63.92, "volume": 67365.0}, {"date": "2020-07-31", "close": 63.615, "volume": 24239.0}, {"date": "2020-08-03", "close": 63.66, "volume": 67097.0}, {"date": "2020-08-04", "close": 64.25, "volume": 67573.0}, {"date": "2020-08-05", "close": 64.07, "volume": 37918.0}, {"date": "2020-08-06", "close": 64.15, "volume": 52168.0}, {"date": "2020-08-07", "close": 64.76, "volume": 24840.0}, {"date": "2020-08-10", "close": 65.3767, "volume": 25241.0}, {"date": "2020-08-11", "close": 65.238, "volume": 73633.0}, {"date": "2020-08-12", "close": 65.8636, "volume": 20303.0}, {"date": "2020-08-13", "close": 64.97, "volume": 27292.0}, {"date": "2020-08-14", "close": 65.16, "volume": 26089.0}, {"date": "2020-08-17", "close": 65.08, "volume": 43623.0}, {"date": "2020-08-18", "close": 64.76, "volume": 26153.0}, {"date": "2020-08-19", "close": 64.39, "volume": 86946.0}, {"date": "2020-08-20", "close": 64.19, "volume": 71555.0}, {"date": "2020-08-21", "close": 64.18, "volume": 36022.0}, {"date": "2020-08-24", "close": 65.0477, "volume": 38513.0}, {"date": "2020-08-25", "close": 64.5566, "volume": 83360.0}, {"date": "2020-08-26", "close": 64.1898, "volume": 38042.0}, {"date": "2020-08-27", "close": 64.5, "volume": 96249.0}, {"date": "2020-08-28", "close": 64.8865, "volume": 53885.0}, {"date": "2020-08-31", "close": 64.45, "volume": 26783.0}, {"date": "2020-09-01", "close": 64.0306, "volume": 27683.0}, {"date": "2020-09-02", "close": 65.3098, "volume": 45978.0}, {"date": "2020-09-03", "close": 64.25, "volume": 52853.0}, {"date": "2020-09-04", "close": 64.24, "volume": 42186.0}, {"date": "2020-09-08", "close": 63.2552, "volume": 134542.0}, {"date": "2020-09-09", "close": 63.79, "volume": 38493.0}, {"date": "2020-09-10", "close": 62.87, "volume": 68785.0}, {"date": "2020-09-11", "close": 63.18, "volume": 49021.0}, {"date": "2020-09-14", "close": 64.15, "volume": 90661.0}, {"date": "2020-09-15", "close": 64.13, "volume": 25719.0}, {"date": "2020-09-16", "close": 64.4495, "volume": 32895.0}, {"date": "2020-09-17", "close": 64.1189, "volume": 28564.0}, {"date": "2020-09-18", "close": 63.427, "volume": 28533.0}, {"date": "2020-09-21", "close": 62.0522, "volume": 46442.0}, {"date": "2020-09-22", "close": 62.05, "volume": 62357.0}, {"date": "2020-09-23", "close": 60.76, "volume": 43393.0}, {"date": "2020-09-24", "close": 60.92, "volume": 49927.0}, {"date": "2020-09-25", "close": 61.59, "volume": 157872.0}, {"date": "2020-09-28", "close": 62.46, "volume": 49082.0}, {"date": "2020-09-29", "close": 62.001, "volume": 56034.0}, {"date": "2020-09-30", "close": 62.49, "volume": 53563.0}, {"date": "2020-10-01", "close": 62.55, "volume": 47621.0}, {"date": "2020-10-02", "close": 62.85, "volume": 44719.0}, {"date": "2020-10-05", "close": 63.645, "volume": 33189.0}, {"date": "2020-10-06", "close": 63.28, "volume": 146048.0}, {"date": "2020-10-07", "close": 64.1822, "volume": 44198.0}, {"date": "2020-10-08", "close": 65.075, "volume": 37201.0}, {"date": "2020-10-09", "close": 64.9228, "volume": 47960.0}, {"date": "2020-10-12", "close": 65.28, "volume": 45771.0}, {"date": "2020-10-13", "close": 64.6844, "volume": 20469.0}, {"date": "2020-10-14", "close": 64.3599, "volume": 34385.0}, {"date": "2020-10-15", "close": 64.41, "volume": 190066.0}, {"date": "2020-10-16", "close": 64.5, "volume": 33459.0}, {"date": "2020-10-19", "close": 63.65, "volume": 38225.0}, {"date": "2020-10-20", "close": 63.65, "volume": 48858.0}, {"date": "2020-10-21", "close": 63.19, "volume": 32538.0}, {"date": "2020-10-22", "close": 64.22, "volume": 37141.0}, {"date": "2020-10-23", "close": 64.3609, "volume": 41287.0}, {"date": "2020-10-26", "close": 63.35, "volume": 94668.0}, {"date": "2020-10-27", "close": 62.1453, "volume": 40650.0}, {"date": "2020-10-28", "close": 60.36, "volume": 158252.0}, {"date": "2020-10-29", "close": 61.0924, "volume": 92659.0}, {"date": "2020-10-30", "close": 61.23, "volume": 105478.0}, {"date": "2020-11-02", "close": 62.21, "volume": 47261.0}, {"date": "2020-11-03", "close": 63.15, "volume": 38604.0}, {"date": "2020-11-04", "close": 63.16, "volume": 35238.0}, {"date": "2020-11-05", "close": 63.97, "volume": 36179.0}, {"date": "2020-11-06", "close": 63.49, "volume": 42148.0}, {"date": "2020-11-09", "close": 66.32, "volume": 76018.0}, {"date": "2020-11-10", "close": 67.56, "volume": 47176.0}, {"date": "2020-11-11", "close": 67.49, "volume": 41748.0}, {"date": "2020-11-12", "close": 66.27, "volume": 37789.0}, {"date": "2020-11-13", "close": 67.67, "volume": 34604.0}, {"date": "2020-11-16", "close": 68.84, "volume": 33466.0}, {"date": "2020-11-17", "close": 68.71, "volume": 20599.0}, {"date": "2020-11-18", "close": 67.78, "volume": 65299.0}, {"date": "2020-11-19", "close": 67.94, "volume": 217836.0}, {"date": "2020-11-20", "close": 67.69, "volume": 33077.0}, {"date": "2020-11-23", "close": 68.38, "volume": 58145.0}, {"date": "2020-11-24", "close": 69.9, "volume": 27933.0}, {"date": "2020-11-25", "close": 69.38, "volume": 35828.0}, {"date": "2020-11-27", "close": 69.1541, "volume": 22939.0}, {"date": "2020-11-30", "close": 68.45, "volume": 19230.0}, {"date": "2020-12-01", "close": 69.2, "volume": 31873.0}, {"date": "2020-12-02", "close": 69.91, "volume": 144108.0}, {"date": "2020-12-03", "close": 69.92, "volume": 46059.0}, {"date": "2020-12-04", "close": 71.0, "volume": 115660.0}, {"date": "2020-12-07", "close": 70.7, "volume": 51992.0}, {"date": "2020-12-08", "close": 71.13, "volume": 33622.0}, {"date": "2020-12-09", "close": 71.22, "volume": 39278.0}, {"date": "2020-12-10", "close": 70.951, "volume": 52424.0}, {"date": "2020-12-11", "close": 70.49, "volume": 45331.0}, {"date": "2020-12-14", "close": 69.71, "volume": 66888.0}, {"date": "2020-12-15", "close": 70.59, "volume": 164225.0}, {"date": "2020-12-16", "close": 70.42, "volume": 52810.0}, {"date": "2020-12-17", "close": 70.4354, "volume": 41595.0}, {"date": "2020-12-18", "close": 70.14, "volume": 44328.0}, {"date": "2020-12-21", "close": 68.86, "volume": 170216.0}, {"date": "2020-12-22", "close": 68.46, "volume": 49542.0}, {"date": "2020-12-23", "close": 68.8, "volume": 57084.0}, {"date": "2020-12-24", "close": 68.96, "volume": 34534.0}, {"date": "2020-12-28", "close": 68.9915, "volume": 34003.0}, {"date": "2020-12-29", "close": 68.6963, "volume": 27554.0}, {"date": "2020-12-30", "close": 68.82, "volume": 50914.0}, {"date": "2020-12-31", "close": 69.36, "volume": 55636.0}, {"date": "2021-01-04", "close": 68.57, "volume": 85863.0}, {"date": "2021-01-05", "close": 68.88, "volume": 138457.0}, {"date": "2021-01-06", "close": 70.145, "volume": 48465.0}, {"date": "2021-01-07", "close": 70.3373, "volume": 35690.0}, {"date": "2021-01-08", "close": 70.12, "volume": 49799.0}, {"date": "2021-01-11", "close": 70.08, "volume": 43121.0}, {"date": "2021-01-12", "close": 70.24, "volume": 69745.0}, {"date": "2021-01-13", "close": 70.24, "volume": 51985.0}, {"date": "2021-01-14", "close": 70.6, "volume": 120152.0}, {"date": "2021-01-15", "close": 70.26, "volume": 32520.0}, {"date": "2021-01-19", "close": 70.45, "volume": 37864.0}, {"date": "2021-01-20", "close": 70.65, "volume": 39412.0}, {"date": "2021-01-21", "close": 70.28, "volume": 46209.0}, {"date": "2021-01-22", "close": 70.05, "volume": 58647.0}, {"date": "2021-01-25", "close": 70.41, "volume": 34590.0}, {"date": "2021-01-26", "close": 70.61, "volume": 86340.0}, {"date": "2021-01-27", "close": 69.5, "volume": 61062.0}, {"date": "2021-01-28", "close": 69.56, "volume": 63649.0}, {"date": "2021-01-29", "close": 68.47, "volume": 53497.0}, {"date": "2021-02-01", "close": 68.78, "volume": 53886.0}, {"date": "2021-02-02", "close": 69.33, "volume": 109730.0}, {"date": "2021-02-03", "close": 69.59, "volume": 22817.0}, {"date": "2021-02-04", "close": 70.58, "volume": 33632.0}, {"date": "2021-02-05", "close": 70.9929, "volume": 23913.0}, {"date": "2021-02-08", "close": 71.41, "volume": 29581.0}, {"date": "2021-02-09", "close": 71.42, "volume": 27003.0}, {"date": "2021-02-10", "close": 71.37, "volume": 45660.0}, {"date": "2021-02-11", "close": 71.27, "volume": 41510.0}, {"date": "2021-02-12", "close": 71.45, "volume": 53066.0}, {"date": "2021-02-16", "close": 71.36, "volume": 55956.0}, {"date": "2021-02-17", "close": 71.7607, "volume": 35911.0}, {"date": "2021-02-18", "close": 71.69, "volume": 164932.0}, {"date": "2021-02-19", "close": 71.65, "volume": 33801.0}, {"date": "2021-02-22", "close": 71.98, "volume": 57000.0}, {"date": "2021-02-23", "close": 72.17, "volume": 18494.0}, {"date": "2021-02-24", "close": 72.97, "volume": 132439.0}, {"date": "2021-02-25", "close": 71.92, "volume": 50349.0}, {"date": "2021-02-26", "close": 70.67, "volume": 36143.0}, {"date": "2021-03-01", "close": 71.93, "volume": 36258.0}, {"date": "2021-03-02", "close": 71.83, "volume": 27469.0}, {"date": "2021-03-03", "close": 72.09, "volume": 748492.0}, {"date": "2021-03-04", "close": 71.44, "volume": 35076.0}, {"date": "2021-03-05", "close": 72.94, "volume": 35286.0}, {"date": "2021-03-08", "close": 73.95, "volume": 28720.0}, {"date": "2021-03-09", "close": 73.81, "volume": 43548.0}, {"date": "2021-03-10", "close": 74.74, "volume": 14405.0}, {"date": "2021-03-11", "close": 74.55, "volume": 45828.0}, {"date": "2021-03-12", "close": 75.22, "volume": 28502.0}, {"date": "2021-03-15", "close": 75.89, "volume": 17830.0}, {"date": "2021-03-16", "close": 75.78, "volume": 20473.0}, {"date": "2021-03-17", "close": 75.78, "volume": 40922.0}, {"date": "2021-03-18", "close": 75.75, "volume": 38939.0}, {"date": "2021-03-19", "close": 75.51, "volume": 22254.0}, {"date": "2021-03-22", "close": 75.77, "volume": 26265.0}, {"date": "2021-03-23", "close": 74.97, "volume": 38230.0}, {"date": "2021-03-24", "close": 74.79, "volume": 73695.0}, {"date": "2021-03-25", "close": 75.37, "volume": 75135.0}, {"date": "2021-03-26", "close": 76.8, "volume": 98387.0}, {"date": "2021-03-29", "close": 76.78, "volume": 69686.0}, {"date": "2021-03-30", "close": 76.5, "volume": 21248.0}, {"date": "2021-03-31", "close": 76.3, "volume": 32993.0}, {"date": "2021-04-01", "close": 76.59, "volume": 24559.0}, {"date": "2021-04-05", "close": 77.09, "volume": 33658.0}, {"date": "2021-04-06", "close": 77.06, "volume": 11127.0}, {"date": "2021-04-07", "close": 76.97, "volume": 21117.0}, {"date": "2021-04-08", "close": 76.9, "volume": 27125.0}, {"date": "2021-04-09", "close": 77.17, "volume": 14541.0}, {"date": "2021-04-12", "close": 77.4507, "volume": 13539.0}, {"date": "2021-04-13", "close": 77.2, "volume": 15828.0}, {"date": "2021-04-14", "close": 77.35, "volume": 19923.0}, {"date": "2021-04-15", "close": 77.67, "volume": 12712.0}, {"date": "2021-04-16", "close": 78.3851, "volume": 17324.0}, {"date": "2021-04-19", "close": 77.89, "volume": 21231.0}, {"date": "2021-04-20", "close": 77.56, "volume": 37884.0}, {"date": "2021-04-21", "close": 78.36, "volume": 15370.0}, {"date": "2021-04-22", "close": 77.72, "volume": 27044.0}, {"date": "2021-04-23", "close": 78.38, "volume": 29574.0}, {"date": "2021-04-26", "close": 77.99, "volume": 144215.0}, {"date": "2021-04-27", "close": 77.83, "volume": 230969.0}, {"date": "2021-04-28", "close": 77.93, "volume": 36358.0}, {"date": "2021-04-29", "close": 78.56, "volume": 35166.0}, {"date": "2021-04-30", "close": 78.29, "volume": 19392.0}, {"date": "2021-05-03", "close": 79.04, "volume": 21326.0}, {"date": "2021-05-04", "close": 79.18, "volume": 25474.0}, {"date": "2021-05-05", "close": 79.36, "volume": 10241.0}, {"date": "2021-05-06", "close": 80.32, "volume": 18528.0}, {"date": "2021-05-07", "close": 80.61, "volume": 12486.0}, {"date": "2021-05-10", "close": 80.99, "volume": 32561.0}, {"date": "2021-05-11", "close": 80.14, "volume": 14150.0}, {"date": "2021-05-12", "close": 78.79, "volume": 34155.0}, {"date": "2021-05-13", "close": 80.19, "volume": 12279.0}, {"date": "2021-05-14", "close": 80.75, "volume": 21029.0}, {"date": "2021-05-17", "close": 80.6594, "volume": 18653.0}, {"date": "2021-05-18", "close": 79.92, "volume": 17755.0}, {"date": "2021-05-19", "close": 79.4, "volume": 14224.0}, {"date": "2021-05-20", "close": 79.92, "volume": 26081.0}, {"date": "2021-05-21", "close": 80.16, "volume": 15643.0}, {"date": "2021-05-24", "close": 80.17, "volume": 17209.0}, {"date": "2021-05-25", "close": 79.3982, "volume": 18378.0}, {"date": "2021-05-26", "close": 79.51, "volume": 28010.0}, {"date": "2021-05-27", "close": 79.6352, "volume": 16565.0}, {"date": "2021-05-28", "close": 79.6, "volume": 68465.0}, {"date": "2021-06-01", "close": 79.8, "volume": 17658.0}, {"date": "2021-06-02", "close": 80.03, "volume": 32325.0}, {"date": "2021-06-03", "close": 80.2918, "volume": 18319.0}, {"date": "2021-06-04", "close": 80.5662, "volume": 23821.0}, {"date": "2021-06-07", "close": 80.53, "volume": 16961.0}, {"date": "2021-06-08", "close": 80.406, "volume": 8404.0}, {"date": "2021-06-09", "close": 80.37, "volume": 25460.0}, {"date": "2021-06-10", "close": 80.71, "volume": 252600.0}, {"date": "2021-06-11", "close": 80.76, "volume": 15398.0}, {"date": "2021-06-14", "close": 80.3, "volume": 25059.0}, {"date": "2021-06-15", "close": 80.29, "volume": 7942.0}, {"date": "2021-06-16", "close": 79.6515, "volume": 21136.0}, {"date": "2021-06-17", "close": 78.6954, "volume": 31829.0}, {"date": "2021-06-18", "close": 77.21, "volume": 164532.0}, {"date": "2021-06-21", "close": 78.52, "volume": 13995.0}, {"date": "2021-06-22", "close": 78.39, "volume": 24593.0}, {"date": "2021-06-23", "close": 78.011, "volume": 34118.0}, {"date": "2021-06-24", "close": 78.15, "volume": 7278.0}, {"date": "2021-06-25", "close": 78.48, "volume": 24330.0}, {"date": "2021-06-28", "close": 78.2, "volume": 27278.0}, {"date": "2021-06-29", "close": 77.82, "volume": 25454.0}, {"date": "2021-06-30", "close": 78.22, "volume": 17407.0}, {"date": "2021-07-01", "close": 78.7, "volume": 14699.0}, {"date": "2021-07-02", "close": 78.57, "volume": 17513.0}, {"date": "2021-07-06", "close": 77.8537, "volume": 14206.0}, {"date": "2021-07-07", "close": 78.0251, "volume": 35029.0}, {"date": "2021-07-08", "close": 77.5, "volume": 16405.0}, {"date": "2021-07-09", "close": 78.5807, "volume": 36167.0}, {"date": "2021-07-12", "close": 78.7558, "volume": 10944.0}, {"date": "2021-07-13", "close": 78.08, "volume": 11704.0}, {"date": "2021-07-14", "close": 78.5, "volume": 18208.0}, {"date": "2021-07-15", "close": 78.82, "volume": 9938.0}, {"date": "2021-07-16", "close": 78.3, "volume": 50495.0}, {"date": "2021-07-19", "close": 77.05, "volume": 23991.0}, {"date": "2021-07-20", "close": 77.85, "volume": 15388.0}, {"date": "2021-07-21", "close": 78.325, "volume": 14797.0}, {"date": "2021-07-22", "close": 78.17, "volume": 109599.0}, {"date": "2021-07-23", "close": 78.6841, "volume": 17409.0}, {"date": "2021-07-26", "close": 78.7281, "volume": 16931.0}, {"date": "2021-07-27", "close": 78.9494, "volume": 9372.0}, {"date": "2021-07-28", "close": 78.8601, "volume": 26748.0}, {"date": "2021-07-29", "close": 79.32, "volume": 19561.0}, {"date": "2021-07-30", "close": 78.8, "volume": 21403.0}, {"date": "2021-08-02", "close": 78.79, "volume": 13919.0}, {"date": "2021-08-03", "close": 79.59, "volume": 18942.0}, {"date": "2021-08-04", "close": 78.59, "volume": 15507.0}, {"date": "2021-08-05", "close": 79.05, "volume": 18630.0}, {"date": "2021-08-06", "close": 79.3559, "volume": 27165.0}, {"date": "2021-08-09", "close": 79.3215, "volume": 12405.0}, {"date": "2021-08-10", "close": 80.027, "volume": 40681.0}, {"date": "2021-08-11", "close": 80.3222, "volume": 10354.0}, {"date": "2021-08-12", "close": 80.5, "volume": 21051.0}, {"date": "2021-08-13", "close": 80.85, "volume": 10455.0}, {"date": "2021-08-16", "close": 80.98, "volume": 47048.0}, {"date": "2021-08-17", "close": 80.8937, "volume": 16295.0}, {"date": "2021-08-18", "close": 79.83, "volume": 20630.0}, {"date": "2021-08-19", "close": 79.7, "volume": 8698.0}, {"date": "2021-08-20", "close": 80.2313, "volume": 8306.0}, {"date": "2021-08-23", "close": 80.4817, "volume": 8849.0}, {"date": "2021-08-24", "close": 80.3382, "volume": 9585.0}, {"date": "2021-08-25", "close": 80.442, "volume": 11386.0}, {"date": "2021-08-26", "close": 80.0651, "volume": 6891.0}, {"date": "2021-08-27", "close": 80.61, "volume": 12683.0}, {"date": "2021-08-30", "close": 80.59, "volume": 16319.0}, {"date": "2021-08-31", "close": 80.74, "volume": 21986.0}, {"date": "2021-09-01", "close": 80.4276, "volume": 15099.0}, {"date": "2021-09-02", "close": 81.05, "volume": 8447.0}, {"date": "2021-09-03", "close": 80.8838, "volume": 12579.0}, {"date": "2021-09-07", "close": 80.0104, "volume": 19393.0}, {"date": "2021-09-08", "close": 80.2046, "volume": 7381.0}, {"date": "2021-09-09", "close": 79.7, "volume": 9556.0}, {"date": "2021-09-10", "close": 79.1647, "volume": 13882.0}, {"date": "2021-09-13", "close": 79.47, "volume": 19601.0}, {"date": "2021-09-14", "close": 78.8292, "volume": 13954.0}, {"date": "2021-09-15", "close": 79.68, "volume": 32585.0}, {"date": "2021-09-16", "close": 79.227, "volume": 15043.0}, {"date": "2021-09-17", "close": 78.65, "volume": 19512.0}, {"date": "2021-09-20", "close": 77.68, "volume": 21702.0}, {"date": "2021-09-21", "close": 77.4, "volume": 10075.0}, {"date": "2021-09-22", "close": 77.8203, "volume": 25145.0}, {"date": "2021-09-23", "close": 78.6797, "volume": 9337.0}, {"date": "2021-09-24", "close": 78.32, "volume": 24827.0}, {"date": "2021-09-27", "close": 78.83, "volume": 20698.0}, {"date": "2021-09-28", "close": 77.91, "volume": 45198.0}, {"date": "2021-09-29", "close": 78.45, "volume": 36639.0}, {"date": "2021-09-30", "close": 76.98, "volume": 13562.0}, {"date": "2021-10-01", "close": 77.75, "volume": 37836.0}, {"date": "2021-10-04", "close": 77.7748, "volume": 17494.0}, {"date": "2021-10-05", "close": 78.0912, "volume": 9644.0}, {"date": "2021-10-06", "close": 78.18, "volume": 19232.0}, {"date": "2021-10-07", "close": 78.45, "volume": 10857.0}, {"date": "2021-10-08", "close": 78.37, "volume": 13966.0}, {"date": "2021-10-11", "close": 77.89, "volume": 14834.0}, {"date": "2021-10-12", "close": 77.5679, "volume": 17120.0}, {"date": "2021-10-13", "close": 77.8, "volume": 12115.0}, {"date": "2021-10-14", "close": 78.82, "volume": 16343.0}, {"date": "2021-10-15", "close": 78.88, "volume": 13810.0}, {"date": "2021-10-18", "close": 78.39, "volume": 15290.0}, {"date": "2021-10-19", "close": 78.7376, "volume": 11929.0}, {"date": "2021-10-20", "close": 79.6225, "volume": 23190.0}, {"date": "2021-10-21", "close": 79.22, "volume": 9692.0}, {"date": "2021-10-22", "close": 79.38, "volume": 14006.0}, {"date": "2021-10-25", "close": 78.99, "volume": 13752.0}, {"date": "2021-10-26", "close": 79.24, "volume": 9131.0}, {"date": "2021-10-27", "close": 78.1273, "volume": 16989.0}, {"date": "2021-10-28", "close": 78.5767, "volume": 25163.0}, {"date": "2021-10-29", "close": 78.36, "volume": 17200.0}, {"date": "2021-11-01", "close": 78.85, "volume": 25472.0}, {"date": "2021-11-02", "close": 79.2908, "volume": 13637.0}, {"date": "2021-11-03", "close": 79.84, "volume": 17835.0}, {"date": "2021-11-04", "close": 79.12, "volume": 11461.0}, {"date": "2021-11-05", "close": 80.19, "volume": 23427.0}, {"date": "2021-11-08", "close": 79.9, "volume": 14626.0}, {"date": "2021-11-09", "close": 79.85, "volume": 17962.0}, {"date": "2021-11-10", "close": 80.2064, "volume": 33033.0}, {"date": "2021-11-11", "close": 80.3, "volume": 36720.0}, {"date": "2021-11-12", "close": 80.3, "volume": 19179.0}, {"date": "2021-11-15", "close": 80.53, "volume": 11871.0}, {"date": "2021-11-16", "close": 80.0677, "volume": 12238.0}, {"date": "2021-11-17", "close": 79.99, "volume": 9763.0}, {"date": "2021-11-18", "close": 79.3728, "volume": 14158.0}, {"date": "2021-11-19", "close": 78.81, "volume": 29462.0}, {"date": "2021-11-22", "close": 79.4485, "volume": 32929.0}, {"date": "2021-11-23", "close": 79.82, "volume": 14334.0}, {"date": "2021-11-24", "close": 79.74, "volume": 13633.0}, {"date": "2021-11-26", "close": 78.5939, "volume": 18160.0}, {"date": "2021-11-29", "close": 78.82, "volume": 27986.0}, {"date": "2021-11-30", "close": 77.01, "volume": 24662.0}, {"date": "2021-12-01", "close": 76.78, "volume": 17031.0}, {"date": "2021-12-02", "close": 77.7786, "volume": 8545.0}, {"date": "2021-12-03", "close": 78.2845, "volume": 14888.0}, {"date": "2021-12-06", "close": 79.0145, "volume": 18396.0}, {"date": "2021-12-07", "close": 79.52, "volume": 33488.0}, {"date": "2021-12-08", "close": 79.29, "volume": 30671.0}, {"date": "2021-12-09", "close": 79.17, "volume": 25404.0}, {"date": "2021-12-10", "close": 80.0, "volume": 23744.0}, {"date": "2021-12-13", "close": 80.11, "volume": 19756.0}, {"date": "2021-12-14", "close": 80.15, "volume": 18299.0}, {"date": "2021-12-15", "close": 81.01, "volume": 29312.0}, {"date": "2021-12-16", "close": 82.031, "volume": 60387.0}, {"date": "2021-12-17", "close": 81.01, "volume": 19619.0}, {"date": "2021-12-20", "close": 80.47, "volume": 27324.0}, {"date": "2021-12-21", "close": 81.05, "volume": 43323.0}, {"date": "2021-12-22", "close": 81.61, "volume": 34013.0}, {"date": "2021-12-23", "close": 81.84, "volume": 18309.0}, {"date": "2021-12-27", "close": 82.21, "volume": 31530.0}, {"date": "2021-12-28", "close": 82.39, "volume": 19980.0}, {"date": "2021-12-29", "close": 82.4, "volume": 110522.0}, {"date": "2021-12-30", "close": 82.44, "volume": 22098.0}, {"date": "2021-12-31", "close": 82.54, "volume": 21491.0}, {"date": "2022-01-03", "close": 82.95, "volume": 33638.0}, {"date": "2022-01-04", "close": 83.85, "volume": 41207.0}, {"date": "2022-01-05", "close": 83.76, "volume": 31626.0}, {"date": "2022-01-06", "close": 84.18, "volume": 171365.0}, {"date": "2022-01-07", "close": 85.04, "volume": 85106.0}, {"date": "2022-01-10", "close": 85.26, "volume": 85504.0}, {"date": "2022-01-11", "close": 85.71, "volume": 20946.0}, {"date": "2022-01-12", "close": 85.61, "volume": 20527.0}, {"date": "2022-01-13", "close": 85.5943, "volume": 41106.0}, {"date": "2022-01-14", "close": 86.03, "volume": 30757.0}, {"date": "2022-01-18", "close": 85.26, "volume": 46851.0}, {"date": "2022-01-19", "close": 84.7185, "volume": 35718.0}, {"date": "2022-01-20", "close": 84.2, "volume": 32834.0}, {"date": "2022-01-21", "close": 83.34, "volume": 46574.0}, {"date": "2022-01-24", "close": 83.18, "volume": 87425.0}, {"date": "2022-01-25", "close": 83.74, "volume": 133762.0}, {"date": "2022-01-26", "close": 83.3, "volume": 36827.0}, {"date": "2022-01-27", "close": 83.8267, "volume": 47283.0}, {"date": "2022-01-28", "close": 84.5595, "volume": 23817.0}, {"date": "2022-01-31", "close": 84.95, "volume": 24492.0}, {"date": "2022-02-01", "close": 85.57, "volume": 91108.0}, {"date": "2022-02-02", "close": 86.09, "volume": 62761.0}, {"date": "2022-02-03", "close": 85.46, "volume": 136950.0}, {"date": "2022-02-04", "close": 85.46, "volume": 49114.0}, {"date": "2022-02-07", "close": 85.83, "volume": 79924.0}, {"date": "2022-02-08", "close": 85.85, "volume": 69197.0}, {"date": "2022-02-09", "close": 86.13, "volume": 72159.0}, {"date": "2022-02-10", "close": 85.12, "volume": 55952.0}, {"date": "2022-02-11", "close": 85.44, "volume": 51713.0}, {"date": "2022-02-14", "close": 84.73, "volume": 70094.0}, {"date": "2022-02-15", "close": 85.03, "volume": 56338.0}, {"date": "2022-02-16", "close": 85.42, "volume": 41745.0}, {"date": "2022-02-17", "close": 84.9788, "volume": 47649.0}, {"date": "2022-02-18", "close": 84.8885, "volume": 39751.0}, {"date": "2022-02-22", "close": 84.15, "volume": 40790.0}, {"date": "2022-02-23", "close": 83.68, "volume": 38303.0}, {"date": "2022-02-24", "close": 82.52, "volume": 66224.0}, {"date": "2022-02-25", "close": 85.23, "volume": 103744.0}, {"date": "2022-02-28", "close": 84.91, "volume": 50155.0}, {"date": "2022-03-01", "close": 84.1912, "volume": 44760.0}, {"date": "2022-03-02", "close": 85.9333, "volume": 64739.0}, {"date": "2022-03-03", "close": 86.37, "volume": 53420.0}, {"date": "2022-03-04", "close": 86.71, "volume": 71593.0}, {"date": "2022-03-07", "close": 85.76, "volume": 196561.0}, {"date": "2022-03-08", "close": 85.13, "volume": 68097.0}, {"date": "2022-03-09", "close": 85.36, "volume": 62260.0}, {"date": "2022-03-10", "close": 85.63, "volume": 49584.0}, {"date": "2022-03-11", "close": 85.24, "volume": 41776.0}, {"date": "2022-03-14", "close": 85.01, "volume": 45899.0}, {"date": "2022-03-15", "close": 85.1, "volume": 44774.0}, {"date": "2022-03-16", "close": 85.55, "volume": 100182.0}, {"date": "2022-03-17", "close": 86.59, "volume": 99408.0}, {"date": "2022-03-18", "close": 86.61, "volume": 30142.0}, {"date": "2022-03-21", "close": 87.37, "volume": 97818.0}, {"date": "2022-03-22", "close": 87.51, "volume": 67212.0}, {"date": "2022-03-23", "close": 87.16, "volume": 55068.0}, {"date": "2022-03-24", "close": 87.81, "volume": 105197.0}, {"date": "2022-03-25", "close": 88.78, "volume": 55032.0}, {"date": "2022-03-28", "close": 88.28, "volume": 138749.0}, {"date": "2022-03-29", "close": 88.72, "volume": 97686.0}, {"date": "2022-03-30", "close": 88.81, "volume": 25664.0}, {"date": "2022-03-31", "close": 88.09, "volume": 69728.0}, {"date": "2022-04-01", "close": 88.73, "volume": 47233.0}, {"date": "2022-04-04", "close": 88.52, "volume": 55398.0}, {"date": "2022-04-05", "close": 88.17, "volume": 34537.0}, {"date": "2022-04-06", "close": 89.12, "volume": 77354.0}, {"date": "2022-04-07", "close": 89.76, "volume": 95953.0}, {"date": "2022-04-08", "close": 90.48, "volume": 52162.0}, {"date": "2022-04-11", "close": 89.52, "volume": 70669.0}, {"date": "2022-04-12", "close": 89.62, "volume": 83490.0}, {"date": "2022-04-13", "close": 89.95, "volume": 60105.0}, {"date": "2022-04-14", "close": 90.2, "volume": 42934.0}, {"date": "2022-04-18", "close": 90.05, "volume": 90243.0}, {"date": "2022-04-19", "close": 90.43, "volume": 81419.0}, {"date": "2022-04-20", "close": 91.19, "volume": 99633.0}, {"date": "2022-04-21", "close": 90.51, "volume": 82354.0}, {"date": "2022-04-22", "close": 88.47, "volume": 122144.0}, {"date": "2022-04-25", "close": 87.71, "volume": 88961.0}, {"date": "2022-04-26", "close": 86.73, "volume": 47484.0}, {"date": "2022-04-27", "close": 86.76, "volume": 131663.0}, {"date": "2022-04-28", "close": 88.01, "volume": 155285.0}, {"date": "2022-04-29", "close": 85.52, "volume": 97339.0}, {"date": "2022-05-02", "close": 85.46, "volume": 133765.0}, {"date": "2022-05-03", "close": 86.53, "volume": 115749.0}, {"date": "2022-05-04", "close": 88.78, "volume": 93422.0}, {"date": "2022-05-05", "close": 87.46, "volume": 72520.0}, {"date": "2022-05-06", "close": 88.04, "volume": 75680.0}, {"date": "2022-05-09", "close": 86.19, "volume": 102356.0}, {"date": "2022-05-10", "close": 85.63, "volume": 85273.0}, {"date": "2022-05-11", "close": 85.85, "volume": 194127.0}, {"date": "2022-05-12", "close": 86.26, "volume": 350057.0}, {"date": "2022-05-13", "close": 87.4, "volume": 181462.0}, {"date": "2022-05-16", "close": 88.24, "volume": 107267.0}, {"date": "2022-05-17", "close": 89.42, "volume": 133010.0}, {"date": "2022-05-18", "close": 87.39, "volume": 81566.0}, {"date": "2022-05-19", "close": 86.37, "volume": 194513.0}, {"date": "2022-05-20", "close": 86.83, "volume": 126592.0}, {"date": "2022-05-23", "close": 88.03, "volume": 162296.0}, {"date": "2022-05-24", "close": 88.59, "volume": 148672.0}, {"date": "2022-05-25", "close": 89.57, "volume": 233022.0}, {"date": "2022-05-26", "close": 90.02, "volume": 143670.0}, {"date": "2022-05-27", "close": 90.83, "volume": 82171.0}, {"date": "2022-05-31", "close": 89.94, "volume": 141197.0}, {"date": "2022-06-01", "close": 89.74, "volume": 188217.0}, {"date": "2022-06-02", "close": 89.9, "volume": 84390.0}, {"date": "2022-06-03", "close": 89.72, "volume": 65305.0}, {"date": "2022-06-06", "close": 89.71, "volume": 206291.0}, {"date": "2022-06-07", "close": 90.88, "volume": 91902.0}, {"date": "2022-06-08", "close": 89.77, "volume": 59435.0}, {"date": "2022-06-09", "close": 87.95, "volume": 83711.0}, {"date": "2022-06-10", "close": 86.63, "volume": 87048.0}, {"date": "2022-06-13", "close": 83.46, "volume": 170824.0}, {"date": "2022-06-14", "close": 82.93, "volume": 97991.0}, {"date": "2022-06-15", "close": 82.82, "volume": 83329.0}, {"date": "2022-06-16", "close": 80.91, "volume": 115607.0}, {"date": "2022-06-17", "close": 80.0, "volume": 181764.0}, {"date": "2022-06-21", "close": 82.27, "volume": 112044.0}, {"date": "2022-06-22", "close": 81.55, "volume": 95378.0}, {"date": "2022-06-23", "close": 81.79, "volume": 201926.0}, {"date": "2022-06-24", "close": 83.05, "volume": 56261.0}, {"date": "2022-06-27", "close": 83.68, "volume": 66487.0}, {"date": "2022-06-28", "close": 83.42, "volume": 83672.0}, {"date": "2022-06-29", "close": 82.73, "volume": 68318.0}, {"date": "2022-06-30", "close": 82.29, "volume": 90121.0}, {"date": "2022-07-01", "close": 83.32, "volume": 56840.0}, {"date": "2022-07-05", "close": 81.97, "volume": 46828.0}, {"date": "2022-07-06", "close": 81.74, "volume": 101743.0}, {"date": "2022-07-07", "close": 82.46, "volume": 245604.0}, {"date": "2022-07-08", "close": 82.29, "volume": 44639.0}, {"date": "2022-07-11", "close": 82.09, "volume": 98536.0}, {"date": "2022-07-12", "close": 81.72, "volume": 53150.0}, {"date": "2022-07-13", "close": 81.15, "volume": 73240.0}, {"date": "2022-07-14", "close": 80.35, "volume": 111965.0}, {"date": "2022-07-15", "close": 81.58, "volume": 63796.0}, {"date": "2022-07-18", "close": 81.14, "volume": 46447.0}, {"date": "2022-07-19", "close": 82.63, "volume": 58445.0}, {"date": "2022-07-20", "close": 82.19, "volume": 48882.0}, {"date": "2022-07-21", "close": 82.1, "volume": 97735.0}, {"date": "2022-07-22", "close": 81.96, "volume": 105641.0}, {"date": "2022-07-25", "close": 82.7, "volume": 35614.0}, {"date": "2022-07-26", "close": 82.8534, "volume": 23879.0}, {"date": "2022-07-27", "close": 83.43, "volume": 52051.0}, {"date": "2022-07-28", "close": 84.07, "volume": 59792.0}, {"date": "2022-07-29", "close": 85.06, "volume": 56205.0}, {"date": "2022-08-01", "close": 84.645, "volume": 51989.0}, {"date": "2022-08-02", "close": 84.03, "volume": 35426.0}, {"date": "2022-08-03", "close": 83.98, "volume": 29506.0}, {"date": "2022-08-04", "close": 83.07, "volume": 52405.0}, {"date": "2022-08-05", "close": 83.28, "volume": 39184.0}, {"date": "2022-08-08", "close": 83.59, "volume": 141028.0}, {"date": "2022-08-09", "close": 84.14, "volume": 46450.0}, {"date": "2022-08-10", "close": 85.08, "volume": 80888.0}, {"date": "2022-08-11", "close": 85.69, "volume": 53411.0}, {"date": "2022-08-12", "close": 86.71, "volume": 47273.0}, {"date": "2022-08-15", "close": 86.66, "volume": 45491.0}, {"date": "2022-08-16", "close": 86.99, "volume": 35281.0}, {"date": "2022-08-17", "close": 86.76, "volume": 116178.0}, {"date": "2022-08-18", "close": 87.12, "volume": 38861.0}, {"date": "2022-08-19", "close": 86.9, "volume": 28800.0}, {"date": "2022-08-22", "close": 85.85, "volume": 55903.0}, {"date": "2022-08-23", "close": 86.01, "volume": 43171.0}, {"date": "2022-08-24", "close": 86.13, "volume": 55836.0}, {"date": "2022-08-25", "close": 86.54, "volume": 40909.0}, {"date": "2022-08-26", "close": 84.87, "volume": 80129.0}, {"date": "2022-08-29", "close": 84.68, "volume": 43669.0}, {"date": "2022-08-30", "close": 83.44, "volume": 45847.0}, {"date": "2022-08-31", "close": 82.81, "volume": 46092.0}, {"date": "2022-09-01", "close": 83.05, "volume": 87656.0}, {"date": "2022-09-02", "close": 82.65, "volume": 88030.0}, {"date": "2022-09-06", "close": 82.27, "volume": 102377.0}, {"date": "2022-09-07", "close": 83.16, "volume": 90465.0}, {"date": "2022-09-08", "close": 83.6252, "volume": 72936.0}, {"date": "2022-09-09", "close": 84.69, "volume": 72284.0}, {"date": "2022-09-12", "close": 85.45, "volume": 48617.0}, {"date": "2022-09-13", "close": 82.8, "volume": 172212.0}, {"date": "2022-09-14", "close": 83.25, "volume": 53051.0}, {"date": "2022-09-15", "close": 82.6, "volume": 80772.0}, {"date": "2022-09-16", "close": 82.29, "volume": 87832.0}, {"date": "2022-09-19", "close": 82.57, "volume": 38312.0}, {"date": "2022-09-20", "close": 81.77, "volume": 46312.0}, {"date": "2022-09-21", "close": 80.8, "volume": 545991.0}, {"date": "2022-09-22", "close": 80.65, "volume": 93994.0}, {"date": "2022-09-23", "close": 78.56, "volume": 158293.0}, {"date": "2022-09-26", "close": 76.9, "volume": 68936.0}, {"date": "2022-09-27", "close": 76.54, "volume": 58865.0}, {"date": "2022-09-28", "close": 78.11, "volume": 124320.0}, {"date": "2022-09-29", "close": 76.94, "volume": 77370.0}, {"date": "2022-09-30", "close": 75.81, "volume": 58020.0}, {"date": "2022-10-03", "close": 77.99, "volume": 62255.0}, {"date": "2022-10-04", "close": 80.08, "volume": 79432.0}, {"date": "2022-10-05", "close": 80.0, "volume": 95313.0}, {"date": "2022-10-06", "close": 79.125, "volume": 76807.0}, {"date": "2022-10-07", "close": 77.98, "volume": 69161.0}, {"date": "2022-10-10", "close": 77.72, "volume": 61064.0}, {"date": "2022-10-11", "close": 77.9, "volume": 65892.0}, {"date": "2022-10-12", "close": 77.6, "volume": 100587.0}, {"date": "2022-10-13", "close": 79.93, "volume": 130074.0}, {"date": "2022-10-14", "close": 78.69, "volume": 63213.0}, {"date": "2022-10-17", "close": 79.7, "volume": 67322.0}, {"date": "2022-10-18", "close": 80.53, "volume": 53408.0}, {"date": "2022-10-19", "close": 80.22, "volume": 62456.0}, {"date": "2022-10-20", "close": 79.42, "volume": 83003.0}, {"date": "2022-10-21", "close": 81.06, "volume": 46519.0}, {"date": "2022-10-24", "close": 82.05, "volume": 148557.0}, {"date": "2022-10-25", "close": 82.5831, "volume": 45482.0}, {"date": "2022-10-26", "close": 83.33, "volume": 74663.0}, {"date": "2022-10-27", "close": 83.58, "volume": 152299.0}, {"date": "2022-10-28", "close": 85.3, "volume": 154895.0}, {"date": "2022-10-31", "close": 85.1, "volume": 114138.0}, {"date": "2022-11-01", "close": 85.46, "volume": 83401.0}, {"date": "2022-11-02", "close": 83.92, "volume": 75816.0}, {"date": "2022-11-03", "close": 83.88, "volume": 85343.0}, {"date": "2022-11-04", "close": 85.08, "volume": 99884.0}, {"date": "2022-11-07", "close": 85.52, "volume": 94286.0}, {"date": "2022-11-08", "close": 86.09, "volume": 132735.0}, {"date": "2022-11-09", "close": 84.42, "volume": 54302.0}, {"date": "2022-11-10", "close": 86.79, "volume": 172291.0}, {"date": "2022-11-11", "close": 87.1, "volume": 95608.0}, {"date": "2022-11-14", "close": 86.79, "volume": 38130.0}, {"date": "2022-11-15", "close": 87.02, "volume": 107041.0}, {"date": "2022-11-16", "close": 86.54, "volume": 99914.0}, {"date": "2022-11-17", "close": 86.57, "volume": 41099.0}, {"date": "2022-11-18", "close": 87.26, "volume": 190126.0}, {"date": "2022-11-21", "close": 87.37, "volume": 365726.0}, {"date": "2022-11-22", "close": 88.62, "volume": 83984.0}, {"date": "2022-11-23", "close": 88.34, "volume": 60413.0}, {"date": "2022-11-25", "close": 88.6, "volume": 27347.0}, {"date": "2022-11-28", "close": 87.39, "volume": 318473.0}, {"date": "2022-11-29", "close": 87.85, "volume": 71395.0}, {"date": "2022-11-30", "close": 89.23, "volume": 203877.0}, {"date": "2022-12-01", "close": 89.35, "volume": 124999.0}, {"date": "2022-12-02", "close": 89.39, "volume": 99443.0}, {"date": "2022-12-05", "close": 87.87, "volume": 114636.0}, {"date": "2022-12-06", "close": 86.87, "volume": 59220.0}, {"date": "2022-12-07", "close": 86.98, "volume": 183004.0}, {"date": "2022-12-08", "close": 87.45, "volume": 79657.0}, {"date": "2022-12-09", "close": 86.62, "volume": 48695.0}, {"date": "2022-12-12", "close": 87.79, "volume": 72712.0}, {"date": "2022-12-13", "close": 88.23, "volume": 163902.0}, {"date": "2022-12-14", "close": 87.86, "volume": 88695.0}, {"date": "2022-12-15", "close": 86.45, "volume": 69955.0}, {"date": "2022-12-16", "close": 85.29, "volume": 147475.0}, {"date": "2022-12-19", "close": 84.88, "volume": 58175.0}, {"date": "2022-12-20", "close": 85.14, "volume": 108324.0}, {"date": "2022-12-21", "close": 86.26, "volume": 104771.0}, {"date": "2022-12-22", "close": 85.71, "volume": 258693.0}, {"date": "2022-12-23", "close": 86.15, "volume": 84242.0}, {"date": "2022-12-27", "close": 86.48, "volume": 127710.0}, {"date": "2022-12-28", "close": 85.19, "volume": 102322.0}, {"date": "2022-12-29", "close": 86.19, "volume": 247403.0}, {"date": "2022-12-30", "close": 86.06, "volume": 95772.0}, {"date": "2023-01-03", "close": 85.72, "volume": 126732.0}, {"date": "2023-01-04", "close": 86.53, "volume": 137720.0}, {"date": "2023-01-05", "close": 86.08, "volume": 76610.0}, {"date": "2023-01-06", "close": 88.0, "volume": 94394.0}, {"date": "2023-01-09", "close": 87.41, "volume": 129391.0}, {"date": "2023-01-10", "close": 87.77, "volume": 117911.0}, {"date": "2023-01-11", "close": 88.19, "volume": 81205.0}, {"date": "2023-01-12", "close": 88.52, "volume": 55532.0}, {"date": "2023-01-13", "close": 88.55, "volume": 85114.0}, {"date": "2023-01-17", "close": 88.2, "volume": 248408.0}, {"date": "2023-01-18", "close": 86.37, "volume": 114177.0}, {"date": "2023-01-19", "close": 86.3, "volume": 51127.0}, {"date": "2023-01-20", "close": 87.4, "volume": 80472.0}, {"date": "2023-01-23", "close": 87.86, "volume": 309196.0}, {"date": "2023-01-24", "close": 87.56, "volume": 50415.0}, {"date": "2023-01-25", "close": 87.87, "volume": 85833.0}, {"date": "2023-01-26", "close": 88.34, "volume": 52549.0}, {"date": "2023-01-27", "close": 88.14, "volume": 60546.0}, {"date": "2023-01-30", "close": 87.4, "volume": 45681.0}, {"date": "2023-01-31", "close": 88.68, "volume": 602167.0}, {"date": "2023-02-01", "close": 88.95, "volume": 647903.0}, {"date": "2023-02-02", "close": 89.17, "volume": 83321.0}, {"date": "2023-02-03", "close": 88.59, "volume": 63182.0}, {"date": "2023-02-06", "close": 88.16, "volume": 69488.0}, {"date": "2023-02-07", "close": 88.67, "volume": 183372.0}, {"date": "2023-02-08", "close": 87.76, "volume": 159724.0}, {"date": "2023-02-09", "close": 87.05, "volume": 35565.0}, {"date": "2023-02-10", "close": 88.26, "volume": 36866.0}, {"date": "2023-02-13", "close": 89.01, "volume": 67800.0}, {"date": "2023-02-14", "close": 88.57, "volume": 55009.0}, {"date": "2023-02-15", "close": 88.43, "volume": 40491.0}, {"date": "2023-02-16", "close": 87.85, "volume": 61527.0}, {"date": "2023-02-17", "close": 87.78, "volume": 58072.0}, {"date": "2023-02-21", "close": 86.26, "volume": 32675.0}, {"date": "2023-02-22", "close": 85.81, "volume": 35028.0}, {"date": "2023-02-23", "close": 86.1, "volume": 40737.0}, {"date": "2023-02-24", "close": 85.78, "volume": 42143.0}, {"date": "2023-02-27", "close": 85.61, "volume": 50569.0}, {"date": "2023-02-28", "close": 85.1233, "volume": 66538.0}, {"date": "2023-03-01", "close": 84.95, "volume": 112323.0}, {"date": "2023-03-02", "close": 85.24, "volume": 34110.0}, {"date": "2023-03-03", "close": 86.38, "volume": 22522.0}, {"date": "2023-03-06", "close": 86.12, "volume": 82826.0}, {"date": "2023-03-07", "close": 84.62, "volume": 34326.0}, {"date": "2023-03-08", "close": 84.5, "volume": 39319.0}, {"date": "2023-03-09", "close": 82.78, "volume": 57277.0}, {"date": "2023-03-10", "close": 81.53, "volume": 193209.0}, {"date": "2023-03-13", "close": 80.27, "volume": 550469.0}, {"date": "2023-03-14", "close": 81.14, "volume": 46178.0}, {"date": "2023-03-15", "close": 79.82, "volume": 99099.0}, {"date": "2023-03-16", "close": 80.54, "volume": 184790.0}, {"date": "2023-03-17", "close": 78.94, "volume": 72730.0}, {"date": "2023-03-20", "close": 80.21, "volume": 44752.0}, {"date": "2023-03-21", "close": 81.25, "volume": 66965.0}, {"date": "2023-03-22", "close": 79.31, "volume": 35236.0}, {"date": "2023-03-23", "close": 78.69, "volume": 111534.0}, {"date": "2023-03-24", "close": 79.7, "volume": 71331.0}, {"date": "2023-03-27", "close": 79.79, "volume": 135946.0}, {"date": "2023-03-28", "close": 80.21, "volume": 34122.0}, {"date": "2023-03-29", "close": 81.11, "volume": 52759.0}, {"date": "2023-03-30", "close": 81.34, "volume": 39340.0}, {"date": "2023-03-31", "close": 82.27, "volume": 101515.0}, {"date": "2023-04-03", "close": 82.92, "volume": 36448.0}, {"date": "2023-04-04", "close": 82.26, "volume": 62358.0}, {"date": "2023-04-05", "close": 82.82, "volume": 38211.0}, {"date": "2023-04-06", "close": 82.74, "volume": 42074.0}, {"date": "2023-04-10", "close": 83.1, "volume": 39965.0}, {"date": "2023-04-11", "close": 83.63, "volume": 41512.0}, {"date": "2023-04-12", "close": 83.3, "volume": 200901.0}, {"date": "2023-04-13", "close": 83.71, "volume": 292215.0}, {"date": "2023-04-14", "close": 83.45, "volume": 58092.0}, {"date": "2023-04-17", "close": 83.85, "volume": 49501.0}, {"date": "2023-04-18", "close": 83.76, "volume": 137652.0}, {"date": "2023-04-19", "close": 83.88, "volume": 27236.0}, {"date": "2023-04-20", "close": 82.77, "volume": 66626.0}, {"date": "2023-04-21", "close": 82.82, "volume": 30998.0}, {"date": "2023-04-24", "close": 82.92, "volume": 92416.0}, {"date": "2023-04-25", "close": 81.96, "volume": 192230.0}, {"date": "2023-04-26", "close": 81.06, "volume": 69977.0}, {"date": "2023-04-27", "close": 81.52, "volume": 68483.0}, {"date": "2023-04-28", "close": 82.31, "volume": 72745.0}, {"date": "2023-05-01", "close": 81.87, "volume": 48840.0}, {"date": "2023-05-02", "close": 79.83, "volume": 86014.0}, {"date": "2023-05-03", "close": 78.98, "volume": 33781.0}, {"date": "2023-05-04", "close": 78.04, "volume": 81542.0}, {"date": "2023-05-05", "close": 79.68, "volume": 209724.0}, {"date": "2023-05-08", "close": 79.43, "volume": 57898.0}, {"date": "2023-05-09", "close": 79.11, "volume": 118571.0}, {"date": "2023-05-10", "close": 78.83, "volume": 69166.0}, {"date": "2023-05-11", "close": 78.14, "volume": 426870.0}, {"date": "2023-05-12", "close": 78.26, "volume": 70656.0}, {"date": "2023-05-15", "close": 78.46, "volume": 97116.0}, {"date": "2023-05-16", "close": 77.08, "volume": 203672.0}, {"date": "2023-05-17", "close": 78.24, "volume": 64046.0}, {"date": "2023-05-18", "close": 78.49, "volume": 112664.0}, {"date": "2023-05-19", "close": 78.41, "volume": 68969.0}, {"date": "2023-05-22", "close": 78.69, "volume": 40293.0}, {"date": "2023-05-23", "close": 78.8198, "volume": 73683.0}, {"date": "2023-05-24", "close": 77.71, "volume": 90556.0}, {"date": "2023-05-25", "close": 76.78, "volume": 74508.0}, {"date": "2023-05-26", "close": 77.07, "volume": 62942.0}, {"date": "2023-05-30", "close": 76.82, "volume": 61988.0}, {"date": "2023-05-31", "close": 76.29, "volume": 49686.0}, {"date": "2023-06-01", "close": 76.47, "volume": 99474.0}, {"date": "2023-06-02", "close": 78.41, "volume": 125788.0}, {"date": "2023-06-05", "close": 77.97, "volume": 42791.0}, {"date": "2023-06-06", "close": 78.76, "volume": 91346.0}, {"date": "2023-06-07", "close": 80.22, "volume": 180124.0}, {"date": "2023-06-08", "close": 80.13, "volume": 101589.0}, {"date": "2023-06-09", "close": 79.83, "volume": 64698.0}, {"date": "2023-06-12", "close": 79.75, "volume": 84771.0}, {"date": "2023-06-13", "close": 80.32, "volume": 127816.0}, {"date": "2023-06-14", "close": 79.65, "volume": 63194.0}, {"date": "2023-06-15", "close": 80.61, "volume": 37481.0}, {"date": "2023-06-16", "close": 80.63, "volume": 37538.0}, {"date": "2023-06-20", "close": 79.49, "volume": 39293.0}, {"date": "2023-06-21", "close": 79.5, "volume": 44849.0}, {"date": "2023-06-22", "close": 78.73, "volume": 24462.0}, {"date": "2023-06-23", "close": 77.95, "volume": 25010.0}, {"date": "2023-06-26", "close": 78.22, "volume": 44853.0}, {"date": "2023-06-27", "close": 78.54, "volume": 67889.0}, {"date": "2023-06-28", "close": 78.42, "volume": 111773.0}, {"date": "2023-06-29", "close": 79.15, "volume": 44800.0}, {"date": "2023-06-30", "close": 79.57, "volume": 58712.0}, {"date": "2023-07-03", "close": 80.08, "volume": 29471.0}, {"date": "2023-07-05", "close": 79.92, "volume": 42543.0}, {"date": "2023-07-06", "close": 78.88, "volume": 178121.0}, {"date": "2023-07-07", "close": 79.14, "volume": 41635.0}, {"date": "2023-07-10", "close": 79.23, "volume": 63285.0}, {"date": "2023-07-11", "close": 80.41, "volume": 208105.0}, {"date": "2023-07-12", "close": 80.79, "volume": 24711.0}, {"date": "2023-07-13", "close": 81.08, "volume": 33128.0}, {"date": "2023-07-14", "close": 80.1, "volume": 119149.0}, {"date": "2023-07-17", "close": 79.79, "volume": 56197.0}, {"date": "2023-07-18", "close": 80.49, "volume": 89481.0}, {"date": "2023-07-19", "close": 81.48, "volume": 41817.0}, {"date": "2023-07-20", "close": 82.04, "volume": 97933.0}, {"date": "2023-07-21", "close": 82.21, "volume": 46332.0}, {"date": "2023-07-24", "close": 82.79, "volume": 25217.0}, {"date": "2023-07-25", "close": 82.4, "volume": 77439.0}, {"date": "2023-07-26", "close": 82.82, "volume": 41310.0}, {"date": "2023-07-27", "close": 82.43, "volume": 53540.0}, {"date": "2023-07-28", "close": 82.6688, "volume": 48724.0}, {"date": "2023-07-31", "close": 83.01, "volume": 46116.0}, {"date": "2023-08-01", "close": 82.5, "volume": 41656.0}, {"date": "2023-08-02", "close": 81.85, "volume": 39312.0}, {"date": "2023-08-03", "close": 81.71, "volume": 29515.0}, {"date": "2023-08-04", "close": 81.48, "volume": 20716.0}, {"date": "2023-08-07", "close": 82.0, "volume": 31243.0}, {"date": "2023-08-08", "close": 81.86, "volume": 24372.0}, {"date": "2023-08-09", "close": 81.86, "volume": 47444.0}, {"date": "2023-08-10", "close": 81.77, "volume": 386381.0}, {"date": "2023-08-11", "close": 82.08, "volume": 34830.0}, {"date": "2023-08-14", "close": 81.6, "volume": 164155.0}, {"date": "2023-08-15", "close": 80.22, "volume": 53416.0}, {"date": "2023-08-16", "close": 79.8199, "volume": 27602.0}, {"date": "2023-08-17", "close": 80.0, "volume": 26969.0}, {"date": "2023-08-18", "close": 80.29, "volume": 33066.0}, {"date": "2023-08-21", "close": 80.03, "volume": 44142.0}, {"date": "2023-08-22", "close": 79.48, "volume": 39906.0}, {"date": "2023-08-23", "close": 79.7, "volume": 61457.0}, {"date": "2023-08-24", "close": 79.4488, "volume": 28272.0}, {"date": "2023-08-25", "close": 79.41, "volume": 27747.0}, {"date": "2023-08-28", "close": 80.0475, "volume": 20794.0}, {"date": "2023-08-29", "close": 80.67, "volume": 29640.0}, {"date": "2023-08-30", "close": 80.7, "volume": 47471.0}, {"date": "2023-08-31", "close": 80.6, "volume": 38264.0}, {"date": "2023-09-01", "close": 81.1356, "volume": 62004.0}, {"date": "2023-09-05", "close": 80.25, "volume": 23050.0}, {"date": "2023-09-06", "close": 79.85, "volume": 23320.0}, {"date": "2023-09-07", "close": 79.77, "volume": 18560.0}, {"date": "2023-09-08", "close": 80.17, "volume": 8294.0}, {"date": "2023-09-11", "close": 79.959, "volume": 20372.0}, {"date": "2023-09-12", "close": 80.55, "volume": 31597.0}, {"date": "2023-09-13", "close": 80.3856, "volume": 22543.0}, {"date": "2023-09-14", "close": 81.47, "volume": 38782.0}, {"date": "2023-09-15", "close": 80.87, "volume": 24091.0}, {"date": "2023-09-18", "close": 80.71, "volume": 39099.0}, {"date": "2023-09-19", "close": 80.53, "volume": 21291.0}, {"date": "2023-09-20", "close": 80.3, "volume": 44072.0}, {"date": "2023-09-21", "close": 79.13, "volume": 100524.0}, {"date": "2023-09-22", "close": 78.8, "volume": 120187.0}, {"date": "2023-09-25", "close": 78.74, "volume": 42533.0}, {"date": "2023-09-26", "close": 77.8, "volume": 33820.0}, {"date": "2023-09-27", "close": 78.0, "volume": 75693.0}, {"date": "2023-09-28", "close": 78.24, "volume": 55135.0}, {"date": "2023-09-29", "close": 78.06, "volume": 47461.0}, {"date": "2023-10-02", "close": 76.69, "volume": 41028.0}, {"date": "2023-10-03", "close": 76.2, "volume": 84281.0}, {"date": "2023-10-04", "close": 75.86, "volume": 41704.0}, {"date": "2023-10-05", "close": 75.88, "volume": 126456.0}, {"date": "2023-10-06", "close": 76.3, "volume": 31452.0}, {"date": "2023-10-09", "close": 77.23, "volume": 503521.0}, {"date": "2023-10-10", "close": 77.74, "volume": 154352.0}, {"date": "2023-10-11", "close": 77.67, "volume": 43175.0}, {"date": "2023-10-12", "close": 76.97, "volume": 47608.0}, {"date": "2023-10-13", "close": 77.16, "volume": 25388.0}, {"date": "2023-10-16", "close": 77.96, "volume": 32727.0}, {"date": "2023-10-17", "close": 78.66, "volume": 107123.0}, {"date": "2023-10-18", "close": 77.85, "volume": 55071.0}, {"date": "2023-10-19", "close": 77.09, "volume": 88592.0}, {"date": "2023-10-20", "close": 76.25, "volume": 39876.0}, {"date": "2023-10-23", "close": 75.38, "volume": 30485.0}, {"date": "2023-10-24", "close": 75.67, "volume": 113442.0}, {"date": "2023-10-25", "close": 75.21, "volume": 122999.0}, {"date": "2023-10-26", "close": 75.24, "volume": 92780.0}, {"date": "2023-10-27", "close": 73.7, "volume": 29711.0}, {"date": "2023-10-30", "close": 74.41, "volume": 57211.0}, {"date": "2023-10-31", "close": 74.86, "volume": 42813.0}, {"date": "2023-11-01", "close": 75.14, "volume": 31501.0}, {"date": "2023-11-02", "close": 77.02, "volume": 34674.0}, {"date": "2023-11-03", "close": 77.87, "volume": 28908.0}, {"date": "2023-11-06", "close": 77.23, "volume": 32416.0}, {"date": "2023-11-07", "close": 76.69, "volume": 32940.0}, {"date": "2023-11-08", "close": 76.0, "volume": 71659.0}, {"date": "2023-11-09", "close": 75.28, "volume": 24316.0}, {"date": "2023-11-10", "close": 75.76, "volume": 126118.0}, {"date": "2023-11-13", "close": 75.56, "volume": 54048.0}, {"date": "2023-11-14", "close": 77.48, "volume": 65494.0}, {"date": "2023-11-15", "close": 78.02, "volume": 31989.0}, {"date": "2023-11-16", "close": 77.24, "volume": 32987.0}, {"date": "2023-11-17", "close": 77.95, "volume": 45545.0}, {"date": "2023-11-20", "close": 78.05, "volume": 135370.0}, {"date": "2023-11-21", "close": 77.73, "volume": 54891.0}, {"date": "2023-11-22", "close": 77.95, "volume": 94342.0}, {"date": "2023-11-24", "close": 78.04, "volume": 24078.0}, {"date": "2023-11-27", "close": 77.8, "volume": 32906.0}, {"date": "2023-11-28", "close": 77.85, "volume": 99308.0}, {"date": "2023-11-29", "close": 78.04, "volume": 53388.0}, {"date": "2023-11-30", "close": 78.67, "volume": 44504.0}, {"date": "2023-12-01", "close": 79.76, "volume": 52960.0}, {"date": "2023-12-04", "close": 79.91, "volume": 39715.0}, {"date": "2023-12-05", "close": 79.37, "volume": 103466.0}, {"date": "2023-12-06", "close": 79.14, "volume": 78748.0}, {"date": "2023-12-07", "close": 79.52, "volume": 56514.0}, {"date": "2023-12-08", "close": 79.96, "volume": 29959.0}, {"date": "2023-12-11", "close": 80.29, "volume": 43467.0}, {"date": "2023-12-12", "close": 79.92, "volume": 41527.0}, {"date": "2023-12-13", "close": 81.6, "volume": 138118.0}, {"date": "2023-12-14", "close": 83.0, "volume": 119547.0}, {"date": "2023-12-15", "close": 82.28, "volume": 50285.0}, {"date": "2023-12-18", "close": 82.24, "volume": 36143.0}, {"date": "2023-12-19", "close": 82.96, "volume": 70565.0}, {"date": "2023-12-20", "close": 81.54, "volume": 59857.0}, {"date": "2023-12-21", "close": 82.23, "volume": 28568.0}, {"date": "2023-12-22", "close": 82.1, "volume": 65687.0}, {"date": "2023-12-26", "close": 82.65, "volume": 21846.0}, {"date": "2023-12-27", "close": 82.58, "volume": 61886.0}, {"date": "2023-12-28", "close": 82.53, "volume": 30148.0}, {"date": "2023-12-29", "close": 82.18, "volume": 57767.0}, {"date": "2024-01-02", "close": 83.17, "volume": 60309.0}, {"date": "2024-01-03", "close": 82.51, "volume": 54492.0}, {"date": "2024-01-04", "close": 82.4, "volume": 45816.0}, {"date": "2024-01-05", "close": 82.74, "volume": 716878.0}, {"date": "2024-01-08", "close": 83.09, "volume": 65202.0}, {"date": "2024-01-09", "close": 82.38, "volume": 48384.0}, {"date": "2024-01-10", "close": 82.22, "volume": 99083.0}, {"date": "2024-01-11", "close": 81.68, "volume": 32352.0}, {"date": "2024-01-12", "close": 81.82, "volume": 32959.0}, {"date": "2024-01-16", "close": 80.74, "volume": 53362.0}, {"date": "2024-01-17", "close": 80.07, "volume": 28935.0}, {"date": "2024-01-18", "close": 79.95, "volume": 712680.0}, {"date": "2024-01-19", "close": 80.53, "volume": 108744.0}, {"date": "2024-01-22", "close": 80.91, "volume": 77053.0}, {"date": "2024-01-23", "close": 81.06, "volume": 39594.0}, {"date": "2024-01-24", "close": 80.8259, "volume": 40005.0}, {"date": "2024-01-25", "close": 81.96, "volume": 44389.0}, {"date": "2024-01-26", "close": 81.9972, "volume": 28962.0}, {"date": "2024-01-29", "close": 82.25, "volume": 44469.0}, {"date": "2024-01-30", "close": 82.39, "volume": 34699.0}, {"date": "2024-01-31", "close": 80.92, "volume": 40708.0}, {"date": "2024-02-01", "close": 81.42, "volume": 42851.0}, {"date": "2024-02-02", "close": 81.12, "volume": 119967.0}, {"date": "2024-02-05", "close": 80.1, "volume": 86264.0}, {"date": "2024-02-06", "close": 80.51, "volume": 22071.0}, {"date": "2024-02-07", "close": 80.38, "volume": 28077.0}, {"date": "2024-02-08", "close": 80.5, "volume": 29211.0}, {"date": "2024-02-09", "close": 80.44, "volume": 88669.0}, {"date": "2024-02-12", "close": 81.4, "volume": 38992.0}, {"date": "2024-02-13", "close": 79.77, "volume": 42659.0}, {"date": "2024-02-14", "close": 80.12, "volume": 78864.0}, {"date": "2024-02-15", "close": 81.78, "volume": 31899.0}, {"date": "2024-02-16", "close": 81.67, "volume": 33901.0}, {"date": "2024-02-20", "close": 81.4, "volume": 118388.0}, {"date": "2024-02-21", "close": 81.89, "volume": 84965.0}, {"date": "2024-02-22", "close": 82.11, "volume": 71698.0}, {"date": "2024-02-23", "close": 81.96, "volume": 47478.0}, {"date": "2024-02-26", "close": 81.34, "volume": 71183.0}, {"date": "2024-02-27", "close": 81.69, "volume": 121477.0}, {"date": "2024-02-28", "close": 81.61, "volume": 32851.0}, {"date": "2024-02-29", "close": 81.88, "volume": 55984.0}, {"date": "2024-03-01", "close": 82.08, "volume": 41369.0}, {"date": "2024-03-04", "close": 82.34, "volume": 32247.0}, {"date": "2024-03-05", "close": 82.71, "volume": 52063.0}, {"date": "2024-03-06", "close": 83.18, "volume": 92048.0}, {"date": "2024-03-07", "close": 83.59, "volume": 26520.0}, {"date": "2024-03-08", "close": 83.87, "volume": 25501.0}, {"date": "2024-03-11", "close": 84.21, "volume": 36111.0}, {"date": "2024-03-12", "close": 84.13, "volume": 29071.0}, {"date": "2024-03-13", "close": 84.41, "volume": 42207.0}, {"date": "2024-03-14", "close": 83.78, "volume": 31743.0}, {"date": "2024-03-15", "close": 83.77, "volume": 46590.0}, {"date": "2024-03-18", "close": 83.89, "volume": 22046.0}, {"date": "2024-03-19", "close": 84.38, "volume": 22705.0}, {"date": "2024-03-20", "close": 84.9539, "volume": 35953.0}, {"date": "2024-03-21", "close": 85.61, "volume": 19196.0}, {"date": "2024-03-22", "close": 84.59, "volume": 30783.0}, {"date": "2024-03-25", "close": 84.82, "volume": 66423.0}, {"date": "2024-03-26", "close": 84.24, "volume": 55478.0}, {"date": "2024-03-27", "close": 85.93, "volume": 31062.0}, {"date": "2024-03-28", "close": 86.66, "volume": 22724.0}, {"date": "2024-04-01", "close": 86.05, "volume": 35472.0}, {"date": "2024-04-02", "close": 85.79, "volume": 25097.0}, {"date": "2024-04-03", "close": 85.73, "volume": 173728.0}, {"date": "2024-04-04", "close": 84.94, "volume": 35132.0}, {"date": "2024-04-05", "close": 85.15, "volume": 56555.0}, {"date": "2024-04-08", "close": 85.52, "volume": 23007.0}, {"date": "2024-04-09", "close": 85.98, "volume": 34668.0}, {"date": "2024-04-10", "close": 84.41, "volume": 84066.0}, {"date": "2024-04-11", "close": 84.02, "volume": 22928.0}, {"date": "2024-04-12", "close": 82.896, "volume": 35595.0}, {"date": "2024-04-15", "close": 82.5, "volume": 48360.0}, {"date": "2024-04-16", "close": 81.94, "volume": 34847.0}, {"date": "2024-04-17", "close": 82.24, "volume": 20121.0}, {"date": "2024-04-18", "close": 82.5687, "volume": 26260.0}, {"date": "2024-04-19", "close": 83.79, "volume": 15394.0}, {"date": "2024-04-22", "close": 84.5375, "volume": 23860.0}, {"date": "2024-04-23", "close": 85.2771, "volume": 34515.0}, {"date": "2024-04-24", "close": 85.32, "volume": 47670.0}, {"date": "2024-04-25", "close": 84.4361, "volume": 25320.0}, {"date": "2024-04-26", "close": 83.96, "volume": 18549.0}, {"date": "2024-04-29", "close": 84.39, "volume": 20054.0}, {"date": "2024-04-30", "close": 83.45, "volume": 15004.0}, {"date": "2024-05-01", "close": 83.44, "volume": 21843.0}, {"date": "2024-05-02", "close": 84.01, "volume": 51316.0}, {"date": "2024-05-03", "close": 84.37, "volume": 48816.0}, {"date": "2024-05-06", "close": 84.82, "volume": 20578.0}, {"date": "2024-05-07", "close": 85.04, "volume": 28612.0}, {"date": "2024-05-08", "close": 85.24, "volume": 27818.0}, {"date": "2024-05-09", "close": 86.03, "volume": 33917.0}, {"date": "2024-05-10", "close": 86.04, "volume": 29670.0}, {"date": "2024-05-13", "close": 86.15, "volume": 16691.0}, {"date": "2024-05-14", "close": 86.53, "volume": 23623.0}, {"date": "2024-05-15", "close": 86.91, "volume": 24711.0}, {"date": "2024-05-16", "close": 86.95, "volume": 38027.0}, {"date": "2024-05-17", "close": 87.24, "volume": 24171.0}, {"date": "2024-05-20", "close": 86.75, "volume": 19691.0}, {"date": "2024-05-21", "close": 86.8988, "volume": 36560.0}, {"date": "2024-05-22", "close": 86.02, "volume": 21972.0}, {"date": "2024-05-23", "close": 84.67, "volume": 24070.0}, {"date": "2024-05-24", "close": 84.61, "volume": 14661.0}, {"date": "2024-05-28", "close": 84.21, "volume": 42350.0}, {"date": "2024-05-29", "close": 83.2, "volume": 35168.0}, {"date": "2024-05-30", "close": 84.02, "volume": 33450.0}, {"date": "2024-05-31", "close": 85.67, "volume": 22677.0}, {"date": "2024-06-03", "close": 84.838, "volume": 20499.0}, {"date": "2024-06-04", "close": 84.5, "volume": 26718.0}, {"date": "2024-06-05", "close": 84.53, "volume": 29136.0}, {"date": "2024-06-06", "close": 84.53, "volume": 19882.0}, {"date": "2024-06-07", "close": 84.31, "volume": 37350.0}, {"date": "2024-06-10", "close": 84.31, "volume": 16305.0}, {"date": "2024-06-11", "close": 83.86, "volume": 24665.0}, {"date": "2024-06-12", "close": 83.81, "volume": 41056.0}, {"date": "2024-06-13", "close": 83.46, "volume": 29000.0}, {"date": "2024-06-14", "close": 83.01, "volume": 41055.0}, {"date": "2024-06-17", "close": 83.38, "volume": 32450.0}, {"date": "2024-06-18", "close": 83.68, "volume": 23583.0}, {"date": "2024-06-20", "close": 84.25, "volume": 95476.0}, {"date": "2024-06-21", "close": 84.11, "volume": 25079.0}, {"date": "2024-06-24", "close": 85.4079, "volume": 36154.0}, {"date": "2024-06-25", "close": 84.19, "volume": 42016.0}, {"date": "2024-06-26", "close": 83.91, "volume": 31454.0}, {"date": "2024-06-27", "close": 83.92, "volume": 22749.0}, {"date": "2024-06-28", "close": 84.59, "volume": 15977.0}, {"date": "2024-07-01", "close": 84.2894, "volume": 23897.0}, {"date": "2024-07-02", "close": 84.44, "volume": 14983.0}, {"date": "2024-07-03", "close": 84.27, "volume": 16161.0}, {"date": "2024-07-05", "close": 83.9, "volume": 18575.0}, {"date": "2024-07-08", "close": 84.16, "volume": 44082.0}, {"date": "2024-07-09", "close": 84.41, "volume": 23141.0}, {"date": "2024-07-10", "close": 85.15, "volume": 23625.0}, {"date": "2024-07-11", "close": 86.62, "volume": 22723.0}, {"date": "2024-07-12", "close": 87.16, "volume": 23171.0}, {"date": "2024-07-15", "close": 87.7, "volume": 29049.0}, {"date": "2024-07-16", "close": 89.13, "volume": 19933.0}, {"date": "2024-07-17", "close": 90.44, "volume": 24260.0}, {"date": "2024-07-18", "close": 89.71, "volume": 26004.0}, {"date": "2024-07-19", "close": 89.17, "volume": 16510.0}, {"date": "2024-07-22", "close": 89.51, "volume": 19770.0}, {"date": "2024-07-23", "close": 89.1037, "volume": 23363.0}, {"date": "2024-07-24", "close": 89.2, "volume": 18563.0}, {"date": "2024-07-25", "close": 90.32, "volume": 19043.0}, {"date": "2024-07-26", "close": 91.0265, "volume": 28799.0}, {"date": "2024-07-29", "close": 90.58, "volume": 65229.0}, {"date": "2024-07-30", "close": 91.38, "volume": 23561.0}, {"date": "2024-07-31", "close": 91.19, "volume": 32672.0}, {"date": "2024-08-01", "close": 90.48, "volume": 16682.0}, {"date": "2024-08-02", "close": 89.22, "volume": 33357.0}, {"date": "2024-08-05", "close": 86.82, "volume": 71554.0}, {"date": "2024-08-06", "close": 87.48, "volume": 31845.0}, {"date": "2024-08-07", "close": 87.47, "volume": 23610.0}, {"date": "2024-08-08", "close": 88.68, "volume": 21368.0}, {"date": "2024-08-09", "close": 88.73, "volume": 19514.0}, {"date": "2024-08-12", "close": 88.43, "volume": 40640.0}, {"date": "2024-08-13", "close": 89.145, "volume": 28531.0}, {"date": "2024-08-14", "close": 89.47, "volume": 18582.0}, {"date": "2024-08-15", "close": 90.27, "volume": 17254.0}, {"date": "2024-08-16", "close": 90.78, "volume": 27571.0}, {"date": "2024-08-19", "close": 91.27, "volume": 28427.0}, {"date": "2024-08-20", "close": 90.5983, "volume": 14804.0}, {"date": "2024-08-21", "close": 90.87, "volume": 18110.0}, {"date": "2024-08-22", "close": 90.97, "volume": 14453.0}, {"date": "2024-08-23", "close": 92.3, "volume": 22311.0}, {"date": "2024-08-26", "close": 92.75, "volume": 19243.0}, {"date": "2024-08-27", "close": 92.02, "volume": 20960.0}, {"date": "2024-08-28", "close": 92.08, "volume": 22993.0}, {"date": "2024-08-29", "close": 92.48, "volume": 28507.0}, {"date": "2024-08-30", "close": 93.14, "volume": 43233.0}, {"date": "2024-09-03", "close": 92.53, "volume": 20513.0}, {"date": "2024-09-04", "close": 92.41, "volume": 19498.0}, {"date": "2024-09-05", "close": 91.77, "volume": 20594.0}, {"date": "2024-09-06", "close": 90.81, "volume": 15642.0}, {"date": "2024-09-09", "close": 91.54, "volume": 28830.0}, {"date": "2024-09-10", "close": 91.2, "volume": 12955.0}, {"date": "2024-09-11", "close": 90.69, "volume": 20538.0}, {"date": "2024-09-12", "close": 91.01, "volume": 11223.0}, {"date": "2024-09-13", "close": 92.08, "volume": 35079.0}, {"date": "2024-09-16", "close": 92.9, "volume": 10495.0}, {"date": "2024-09-17", "close": 92.86, "volume": 17016.0}, {"date": "2024-09-18", "close": 92.84, "volume": 14518.0}, {"date": "2024-09-19", "close": 93.45, "volume": 22972.0}, {"date": "2024-09-20", "close": 93.2421, "volume": 14195.0}, {"date": "2024-09-23", "close": 93.83, "volume": 15986.0}, {"date": "2024-09-24", "close": 93.71, "volume": 19482.0}, {"date": "2024-09-25", "close": 92.53, "volume": 32791.0}, {"date": "2024-09-26", "close": 92.65, "volume": 26939.0}, {"date": "2024-09-27", "close": 93.33, "volume": 21400.0}, {"date": "2024-09-30", "close": 93.8, "volume": 40751.0}, {"date": "2024-10-01", "close": 93.555, "volume": 14092.0}, {"date": "2024-10-02", "close": 93.53, "volume": 14403.0}, {"date": "2024-10-03", "close": 93.41, "volume": 20276.0}, {"date": "2024-10-04", "close": 94.16, "volume": 13603.0}, {"date": "2024-10-07", "close": 93.69, "volume": 15627.0}, {"date": "2024-10-08", "close": 93.25, "volume": 41393.0}, {"date": "2024-10-09", "close": 93.971, "volume": 13329.0}, {"date": "2024-10-10", "close": 93.64, "volume": 13322.0}, {"date": "2024-10-11", "close": 94.77, "volume": 21250.0}, {"date": "2024-10-14", "close": 95.33, "volume": 12144.0}, {"date": "2024-10-15", "close": 95.03, "volume": 13006.0}, {"date": "2024-10-16", "close": 96.15, "volume": 15955.0}, {"date": "2024-10-17", "close": 96.12, "volume": 16451.0}, {"date": "2024-10-18", "close": 96.07, "volume": 16465.0}, {"date": "2024-10-21", "close": 94.93, "volume": 29495.0}, {"date": "2024-10-22", "close": 95.62, "volume": 22544.0}, {"date": "2024-10-23", "close": 95.65, "volume": 18894.0}, {"date": "2024-10-24", "close": 95.6065, "volume": 26623.0}, {"date": "2024-10-25", "close": 94.62, "volume": 18526.0}, {"date": "2024-10-28", "close": 95.2307, "volume": 14707.0}, {"date": "2024-10-29", "close": 94.54, "volume": 18735.0}, {"date": "2024-10-30", "close": 94.84, "volume": 33728.0}, {"date": "2024-10-31", "close": 95.21, "volume": 28968.0}, {"date": "2024-11-01", "close": 94.55, "volume": 68993.0}, {"date": "2024-11-04", "close": 94.5, "volume": 26873.0}, {"date": "2024-11-05", "close": 95.53, "volume": 16689.0}, {"date": "2024-11-06", "close": 98.25, "volume": 19138.0}, {"date": "2024-11-07", "close": 97.559, "volume": 49486.0}, {"date": "2024-11-08", "close": 98.09, "volume": 18531.0}, {"date": "2024-11-11", "close": 98.22, "volume": 26847.0}, {"date": "2024-11-12", "close": 97.49, "volume": 13307.0}, {"date": "2024-11-13", "close": 97.52, "volume": 19034.0}, {"date": "2024-11-14", "close": 97.43, "volume": 16201.0}, {"date": "2024-11-15", "close": 97.4722, "volume": 20005.0}, {"date": "2024-11-18", "close": 98.13, "volume": 14286.0}, {"date": "2024-11-19", "close": 97.7447, "volume": 21151.0}, {"date": "2024-11-20", "close": 98.009, "volume": 23055.0}, {"date": "2024-11-21", "close": 99.4177, "volume": 20807.0}, {"date": "2024-11-22", "close": 100.3232, "volume": 23565.0}, {"date": "2024-11-25", "close": 100.37, "volume": 19272.0}, {"date": "2024-11-26", "close": 100.4834, "volume": 31048.0}, {"date": "2024-11-27", "close": 100.4765, "volume": 31841.0}, {"date": "2024-11-29", "close": 100.5817, "volume": 15252.0}, {"date": "2024-12-02", "close": 99.87, "volume": 24499.0}, {"date": "2024-12-03", "close": 99.2, "volume": 30402.0}, {"date": "2024-12-04", "close": 98.62, "volume": 33938.0}, {"date": "2024-12-05", "close": 98.9495, "volume": 21451.0}, {"date": "2024-12-06", "close": 98.32, "volume": 22618.0}, {"date": "2024-12-09", "close": 97.495, "volume": 17371.0}, {"date": "2024-12-10", "close": 97.25, "volume": 23182.0}, {"date": "2024-12-11", "close": 96.92, "volume": 25997.0}, {"date": "2024-12-12", "close": 96.74, "volume": 26670.0}, {"date": "2024-12-13", "close": 96.59, "volume": 30285.0}, {"date": "2024-12-16", "close": 95.7177, "volume": 25287.0}, {"date": "2024-12-17", "close": 95.4871, "volume": 19921.0}, {"date": "2024-12-18", "close": 93.1331, "volume": 30649.0}, {"date": "2024-12-19", "close": 92.6649, "volume": 18346.0}, {"date": "2024-12-20", "close": 93.69, "volume": 37509.0}, {"date": "2024-12-23", "close": 93.83, "volume": 24400.0}, {"date": "2024-12-24", "close": 94.28, "volume": 20399.0}, {"date": "2024-12-26", "close": 94.01, "volume": 83799.0}, {"date": "2024-12-27", "close": 93.63, "volume": 42618.0}, {"date": "2024-12-30", "close": 92.86, "volume": 41285.0}, {"date": "2024-12-31", "close": 93.36, "volume": 25357.0}, {"date": "2025-01-02", "close": 93.27, "volume": 59679.0}, {"date": "2025-01-03", "close": 93.77, "volume": 24751.0}, {"date": "2025-01-06", "close": 93.12, "volume": 35991.0}, {"date": "2025-01-07", "close": 93.14, "volume": 28605.0}, {"date": "2025-01-08", "close": 92.89, "volume": 19408.0}, {"date": "2025-01-10", "close": 91.55, "volume": 37945.0}, {"date": "2025-01-13", "close": 92.41, "volume": 21744.0}, {"date": "2025-01-14", "close": 93.15, "volume": 19149.0}, {"date": "2025-01-15", "close": 93.8, "volume": 60268.0}, {"date": "2025-01-16", "close": 94.45, "volume": 24370.0}, {"date": "2025-01-17", "close": 94.84, "volume": 17302.0}, {"date": "2025-01-21", "close": 95.49, "volume": 37684.0}, {"date": "2025-01-22", "close": 94.38, "volume": 30883.0}, {"date": "2025-01-23", "close": 94.89, "volume": 34636.0}, {"date": "2025-01-24", "close": 95.15, "volume": 13204.0}, {"date": "2025-01-27", "close": 96.97, "volume": 19117.0}, {"date": "2025-01-28", "close": 95.75, "volume": 33149.0}, {"date": "2025-01-29", "close": 95.68, "volume": 27420.0}, {"date": "2025-01-30", "close": 96.51, "volume": 20408.0}, {"date": "2025-01-31", "close": 96.02, "volume": 26960.0}, {"date": "2025-02-03", "close": 96.06, "volume": 82795.0}, {"date": "2025-02-04", "close": 95.88, "volume": 26187.0}, {"date": "2025-02-05", "close": 96.35, "volume": 23960.0}, {"date": "2025-02-06", "close": 96.47, "volume": 23531.0}, {"date": "2025-02-07", "close": 96.04, "volume": 31399.0}, {"date": "2025-02-10", "close": 96.29, "volume": 39668.0}, {"date": "2025-02-11", "close": 97.13, "volume": 108178.0}, {"date": "2025-02-12", "close": 96.72, "volume": 25663.0}, {"date": "2025-02-13", "close": 97.3, "volume": 17537.0}, {"date": "2025-02-14", "close": 97.13, "volume": 18600.0}, {"date": "2025-02-18", "close": 97.69, "volume": 26002.0}, {"date": "2025-02-19", "close": 98.22, "volume": 15443.0}, {"date": "2025-02-20", "close": 98.78, "volume": 29548.0}, {"date": "2025-02-21", "close": 98.82, "volume": 21738.0}, {"date": "2025-02-24", "close": 99.22, "volume": 25655.0}, {"date": "2025-02-25", "close": 99.43, "volume": 36571.0}, {"date": "2025-02-26", "close": 98.51, "volume": 142769.0}, {"date": "2025-02-27", "close": 98.59, "volume": 17340.0}, {"date": "2025-02-28", "close": 99.74, "volume": 12456.0}, {"date": "2025-03-03", "close": 99.66, "volume": 35481.0}, {"date": "2025-03-04", "close": 97.65, "volume": 55202.0}, {"date": "2025-03-05", "close": 97.62, "volume": 62535.0}, {"date": "2025-03-06", "close": 97.67, "volume": 26326.0}, {"date": "2025-03-07", "close": 98.88, "volume": 102095.0}, {"date": "2025-03-10", "close": 99.0, "volume": 69223.0}, {"date": "2025-03-11", "close": 97.27, "volume": 45441.0}, {"date": "2025-03-12", "close": 96.36, "volume": 37341.0}, {"date": "2025-03-13", "close": 96.19, "volume": 32886.0}, {"date": "2025-03-14", "close": 97.26, "volume": 34833.0}, {"date": "2025-03-17", "close": 98.5783, "volume": 38334.0}, {"date": "2025-03-18", "close": 98.13, "volume": 19988.0}, {"date": "2025-03-19", "close": 98.38, "volume": 32322.0}, {"date": "2025-03-20", "close": 98.2209, "volume": 29753.0}, {"date": "2025-03-21", "close": 97.755, "volume": 17258.0}, {"date": "2025-03-24", "close": 98.42, "volume": 26161.0}, {"date": "2025-03-25", "close": 97.755, "volume": 31551.0}, {"date": "2025-03-26", "close": 98.14, "volume": 31365.0}, {"date": "2025-03-27", "close": 98.05, "volume": 40608.0}, {"date": "2025-03-28", "close": 97.93, "volume": 36682.0}, {"date": "2025-03-31", "close": 99.16, "volume": 79631.0}, {"date": "2025-04-01", "close": 98.23, "volume": 132977.0}, {"date": "2025-04-02", "close": 98.37, "volume": 45470.0}, {"date": "2025-04-03", "close": 95.75, "volume": 86297.0}, {"date": "2025-04-04", "close": 90.57, "volume": 81124.0}, {"date": "2025-04-07", "close": 89.43, "volume": 93847.0}, {"date": "2025-04-08", "close": 87.71, "volume": 123295.0}, {"date": "2025-04-09", "close": 91.38, "volume": 241584.0}, {"date": "2025-04-10", "close": 89.07, "volume": 75365.0}, {"date": "2025-04-11", "close": 90.11, "volume": 61831.0}, {"date": "2025-04-14", "close": 91.53, "volume": 31829.0}, {"date": "2025-04-15", "close": 91.35, "volume": 50887.0}, {"date": "2025-04-16", "close": 90.51, "volume": 48508.0}, {"date": "2025-04-17", "close": 91.69, "volume": 37258.0}, {"date": "2025-04-21", "close": 90.47, "volume": 25743.0}, {"date": "2025-04-22", "close": 92.29, "volume": 24335.0}, {"date": "2025-04-23", "close": 92.46, "volume": 37619.0}, {"date": "2025-04-24", "close": 92.99, "volume": 18078.0}, {"date": "2025-04-25", "close": 92.44, "volume": 27758.0}, {"date": "2025-04-28", "close": 93.12, "volume": 27986.0}, {"date": "2025-04-29", "close": 93.57, "volume": 43467.0}, {"date": "2025-04-30", "close": 93.4, "volume": 34021.0}, {"date": "2025-05-01", "close": 93.08, "volume": 18552.0}, {"date": "2025-05-02", "close": 94.2, "volume": 17255.0}, {"date": "2025-05-05", "close": 93.74, "volume": 26869.0}, {"date": "2025-05-06", "close": 93.03, "volume": 26204.0}, {"date": "2025-05-07", "close": 93.39, "volume": 22424.0}, {"date": "2025-05-08", "close": 93.44, "volume": 28918.0}, {"date": "2025-05-09", "close": 93.25, "volume": 48101.0}, {"date": "2025-05-12", "close": 94.47, "volume": 25420.0}, {"date": "2025-05-13", "close": 93.71, "volume": 212565.0}, {"date": "2025-05-14", "close": 92.6, "volume": 81461.0}, {"date": "2025-05-15", "close": 94.41, "volume": 32121.0}, {"date": "2025-05-16", "close": 95.2, "volume": 36704.0}, {"date": "2025-05-19", "close": 95.41, "volume": 19587.0}, {"date": "2025-05-20", "close": 95.41, "volume": 26555.0}, {"date": "2025-05-21", "close": 93.65, "volume": 25966.0}, {"date": "2025-05-22", "close": 93.42, "volume": 19658.0}, {"date": "2025-05-23", "close": 93.66, "volume": 19973.0}, {"date": "2025-05-27", "close": 94.63, "volume": 22925.0}, {"date": "2025-05-28", "close": 93.86, "volume": 19129.0}, {"date": "2025-05-29", "close": 94.34, "volume": 31005.0}, {"date": "2025-05-30", "close": 94.59, "volume": 16422.0}, {"date": "2025-06-02", "close": 94.6709, "volume": 31391.0}, {"date": "2025-06-03", "close": 94.96, "volume": 25858.0}, {"date": "2025-06-04", "close": 94.21, "volume": 27827.0}, {"date": "2025-06-05", "close": 94.21, "volume": 62084.0}, {"date": "2025-06-06", "close": 95.19, "volume": 41800.0}, {"date": "2025-06-09", "close": 95.2507, "volume": 34666.0}, {"date": "2025-06-10", "close": 95.91, "volume": 23478.0}, {"date": "2025-06-11", "close": 95.96, "volume": 29055.0}, {"date": "2025-06-12", "close": 96.43, "volume": 12591.0}, {"date": "2025-06-13", "close": 95.543, "volume": 27584.0}, {"date": "2025-06-16", "close": 95.7148, "volume": 23863.0}, {"date": "2025-06-17", "close": 95.04, "volume": 18333.0}, {"date": "2025-06-18", "close": 95.15, "volume": 16337.0}, {"date": "2025-06-20", "close": 95.44, "volume": 16015.0}, {"date": "2025-06-23", "close": 95.84, "volume": 25841.0}, {"date": "2025-06-24", "close": 96.09, "volume": 16384.0}, {"date": "2025-06-25", "close": 94.76, "volume": 34783.0}, {"date": "2025-06-26", "close": 95.5, "volume": 24448.0}, {"date": "2025-06-27", "close": 95.69, "volume": 31740.0}, {"date": "2025-06-30", "close": 95.98, "volume": 34881.0}, {"date": "2025-07-01", "close": 97.35, "volume": 30406.0}, {"date": "2025-07-02", "close": 97.86, "volume": 32735.0}, {"date": "2025-07-03", "close": 98.19, "volume": 20433.0}, {"date": "2025-07-07", "close": 97.68, "volume": 30504.0}, {"date": "2025-07-08", "close": 98.03, "volume": 17569.0}, {"date": "2025-07-09", "close": 97.95, "volume": 25609.0}, {"date": "2025-07-10", "close": 98.77, "volume": 33010.0}, {"date": "2025-07-11", "close": 98.0, "volume": 17139.0}, {"date": "2025-07-14", "close": 98.07, "volume": 14500.0}, {"date": "2025-07-15", "close": 96.81, "volume": 27354.0}, {"date": "2025-07-16", "close": 97.66, "volume": 28525.0}, {"date": "2025-07-17", "close": 98.08, "volume": 21251.0}, {"date": "2025-07-18", "close": 97.82, "volume": 12730.0}, {"date": "2025-07-21", "close": 97.71, "volume": 24237.0}, {"date": "2025-07-22", "close": 98.46, "volume": 22360.0}, {"date": "2025-07-23", "close": 99.23, "volume": 15888.0}, {"date": "2025-07-24", "close": 98.65, "volume": 21684.0}, {"date": "2025-07-25", "close": 98.75, "volume": 15338.0}, {"date": "2025-07-28", "close": 97.68, "volume": 23693.0}, {"date": "2025-07-29", "close": 98.16, "volume": 24364.0}, {"date": "2025-07-30", "close": 97.58, "volume": 21130.0}, {"date": "2025-07-31", "close": 96.68, "volume": 52802.0}, {"date": "2025-08-01", "close": 96.42, "volume": 20445.0}, {"date": "2025-08-04", "close": 97.32, "volume": 23503.0}, {"date": "2025-08-05", "close": 97.49, "volume": 23518.0}, {"date": "2025-08-06", "close": 97.25, "volume": 20937.0}, {"date": "2025-08-07", "close": 97.56, "volume": 20606.0}, {"date": "2025-08-08", "close": 98.2, "volume": 14864.0}, {"date": "2025-08-11", "close": 98.11, "volume": 31395.0}, {"date": "2025-08-12", "close": 98.83, "volume": 24964.0}, {"date": "2025-08-13", "close": 99.88, "volume": 16926.0}, {"date": "2025-08-14", "close": 99.63, "volume": 15893.0}, {"date": "2025-08-15", "close": 99.63, "volume": 10566.0}, {"date": "2025-08-18", "close": 99.38, "volume": 15092.0}, {"date": "2025-08-19", "close": 100.08, "volume": 15217.0}, {"date": "2025-08-20", "close": 100.52, "volume": 18434.0}, {"date": "2025-08-21", "close": 100.53, "volume": 36610.0}, {"date": "2025-08-22", "close": 101.82, "volume": 19747.0}, {"date": "2025-08-25", "close": 100.96, "volume": 27613.0}, {"date": "2025-08-26", "close": 100.7, "volume": 23507.0}, {"date": "2025-08-27", "close": 101.11, "volume": 24255.0}, {"date": "2025-08-28", "close": 100.74, "volume": 27469.0}, {"date": "2025-08-29", "close": 101.27, "volume": 25650.0}, {"date": "2025-09-02", "close": 100.92, "volume": 29268.0}, {"date": "2025-09-03", "close": 100.44, "volume": 50314.0}, {"date": "2025-09-04", "close": 100.9, "volume": 21254.0}, {"date": "2025-09-05", "close": 100.57, "volume": 14317.0}, {"date": "2025-09-08", "close": 100.2, "volume": 13904.0}, {"date": "2025-09-09", "close": 100.29, "volume": 45020.0}, {"date": "2025-09-10", "close": 100.385, "volume": 24696.0}, {"date": "2025-09-11", "close": 101.56, "volume": 12045.0}, {"date": "2025-09-12", "close": 100.86, "volume": 9675.0}, {"date": "2025-09-15", "close": 100.25, "volume": 20406.0}, {"date": "2025-09-16", "close": 100.0, "volume": 22188.0}, {"date": "2025-09-17", "close": 100.67, "volume": 31778.0}, {"date": "2025-09-18", "close": 100.66, "volume": 15336.0}, {"date": "2025-09-19", "close": 100.48, "volume": 24657.0}, {"date": "2025-09-22", "close": 100.01, "volume": 22262.0}, {"date": "2025-09-23", "close": 100.69, "volume": 29418.0}, {"date": "2025-09-24", "close": 100.52, "volume": 51623.0}, {"date": "2025-09-25", "close": 99.76, "volume": 17200.0}, {"date": "2025-09-26", "close": 100.59, "volume": 29311.0}, {"date": "2025-09-29", "close": 100.2, "volume": 26808.0}, {"date": "2025-09-30", "close": 100.75, "volume": 19018.0}, {"date": "2025-10-01", "close": 101.1576, "volume": 68636.0}, {"date": "2025-10-02", "close": 100.5, "volume": 25294.0}, {"date": "2025-10-03", "close": 100.9, "volume": 31155.0}, {"date": "2025-10-06", "close": 100.52, "volume": 25276.0}, {"date": "2025-10-07", "close": 100.772, "volume": 8706.0}, {"date": "2025-10-08", "close": 100.3756, "volume": 23352.0}, {"date": "2025-10-09", "close": 100.1789, "volume": 16230.0}, {"date": "2025-10-10", "close": 99.2044, "volume": 23578.0}, {"date": "2025-10-13", "close": 99.67, "volume": 29404.0}, {"date": "2025-10-14", "close": 100.5597, "volume": 17996.0}, {"date": "2025-10-15", "close": 100.45, "volume": 17915.0}, {"date": "2025-10-16", "close": 99.1618, "volume": 14670.0}, {"date": "2025-10-17", "close": 100.16, "volume": 17959.0}, {"date": "2025-10-20", "close": 100.8784, "volume": 34406.0}, {"date": "2025-10-21", "close": 100.54, "volume": 26473.0}, {"date": "2025-10-22", "close": 100.7316, "volume": 29048.0}, {"date": "2025-10-23", "close": 100.4603, "volume": 12164.0}, {"date": "2025-10-24", "close": 100.9086, "volume": 18767.0}, {"date": "2025-10-27", "close": 100.91, "volume": 49980.0}, {"date": "2025-10-28", "close": 99.795, "volume": 22683.0}, {"date": "2025-10-29", "close": 98.77, "volume": 29988.0}, {"date": "2025-10-30", "close": 98.39, "volume": 38183.0}, {"date": "2025-10-31", "close": 98.24, "volume": 25018.0}, {"date": "2025-11-03", "close": 97.62, "volume": 50984.0}, {"date": "2025-11-04", "close": 97.67, "volume": 30300.0}, {"date": "2025-11-05", "close": 98.16, "volume": 17640.0}, {"date": "2025-11-06", "close": 98.2125, "volume": 14627.0}, {"date": "2025-11-07", "close": 99.05, "volume": 27006.0}, {"date": "2025-11-10", "close": 99.3153, "volume": 26644.0}, {"date": "2025-11-11", "close": 100.67, "volume": 33379.0}, {"date": "2025-11-12", "close": 100.95, "volume": 22320.0}, {"date": "2025-11-13", "close": 100.675, "volume": 15559.0}, {"date": "2025-11-14", "close": 100.725, "volume": 18384.0}, {"date": "2025-11-17", "close": 99.7972, "volume": 15602.0}, {"date": "2025-11-18", "close": 100.4, "volume": 24307.0}, {"date": "2025-11-19", "close": 99.8, "volume": 19615.0}, {"date": "2025-11-20", "close": 99.37, "volume": 19290.0}, {"date": "2025-11-21", "close": 100.8, "volume": 33012.0}, {"date": "2025-11-24", "close": 100.3422, "volume": 14286.0}, {"date": "2025-11-25", "close": 101.61, "volume": 21291.0}, {"date": "2025-11-26", "close": 102.0, "volume": 23927.0}, {"date": "2025-11-28", "close": 102.3, "volume": 13442.0}, {"date": "2025-12-01", "close": 101.79, "volume": 25802.0}, {"date": "2025-12-02", "close": 101.1712, "volume": 59191.0}, {"date": "2025-12-03", "close": 101.9397, "volume": 13024.0}, {"date": "2025-12-04", "close": 101.62, "volume": 21763.0}, {"date": "2025-12-05", "close": 101.2, "volume": 10577.0}, {"date": "2025-12-08", "close": 100.63, "volume": 17724.0}, {"date": "2025-12-09", "close": 100.63, "volume": 14457.0}, {"date": "2025-12-10", "close": 101.94, "volume": 24642.0}, {"date": "2025-12-11", "close": 102.44, "volume": 37272.0}, {"date": "2025-12-12", "close": 102.4783, "volume": 11620.0}, {"date": "2025-12-15", "close": 103.01, "volume": 18767.0}, {"date": "2025-12-16", "close": 102.21, "volume": 41723.0}, {"date": "2025-12-17", "close": 102.73, "volume": 13645.0}, {"date": "2025-12-18", "close": 102.47, "volume": 14990.0}, {"date": "2025-12-19", "close": 102.08, "volume": 26813.0}, {"date": "2025-12-22", "close": 102.72, "volume": 16478.0}, {"date": "2025-12-23", "close": 102.5, "volume": 19330.0}, {"date": "2025-12-24", "close": 103.0439, "volume": 9362.0}, {"date": "2025-12-26", "close": 102.42, "volume": 14506.0}, {"date": "2025-12-29", "close": 102.38, "volume": 18648.0}, {"date": "2025-12-30", "close": 102.33, "volume": 32840.0}, {"date": "2025-12-31", "close": 101.82, "volume": 11507.0}, {"date": "2026-01-02", "close": 102.412, "volume": 18924.0}, {"date": "2026-01-05", "close": 103.07, "volume": 18175.0}, {"date": "2026-01-06", "close": 103.3392, "volume": 28497.0}, {"date": "2026-01-07", "close": 102.49, "volume": 21515.0}, {"date": "2026-01-08", "close": 104.0, "volume": 11989.0}, {"date": "2026-01-09", "close": 104.19, "volume": 12483.0}, {"date": "2026-01-12", "close": 104.06, "volume": 18167.0}, {"date": "2026-01-13", "close": 104.1227, "volume": 15563.0}, {"date": "2026-01-14", "close": 105.6092, "volume": 19285.0}, {"date": "2026-01-15", "close": 105.97, "volume": 21470.0}, {"date": "2026-01-16", "close": 105.74, "volume": 76717.0}, {"date": "2026-01-20", "close": 104.819, "volume": 68486.0}, {"date": "2026-01-21", "close": 106.348, "volume": 50719.0}, {"date": "2026-01-22", "close": 106.3057, "volume": 14366.0}, {"date": "2026-01-23", "close": 105.7713, "volume": 118545.0}, {"date": "2026-01-26", "close": 106.27, "volume": 34571.0}, {"date": "2026-01-27", "close": 106.31, "volume": 39320.0}, {"date": "2026-01-28", "close": 106.08, "volume": 21201.0}, {"date": "2026-01-29", "close": 106.71, "volume": 72884.0}, {"date": "2026-01-30", "close": 108.025, "volume": 41380.0}, {"date": "2026-02-02", "close": 108.74, "volume": 42272.0}, {"date": "2026-02-03", "close": 109.59, "volume": 114319.0}, {"date": "2026-02-04", "close": 111.01, "volume": 64205.0}, {"date": "2026-02-05", "close": 111.02, "volume": 64172.0}, {"date": "2026-02-06", "close": 112.33, "volume": 37998.0}, {"date": "2026-02-09", "close": 111.94, "volume": 30004.0}, {"date": "2026-02-10", "close": 112.44, "volume": 49108.0}, {"date": "2026-02-11", "close": 113.27, "volume": 166967.0}, {"date": "2026-02-12", "close": 112.67, "volume": 56818.0}, {"date": "2026-02-13", "close": 113.43, "volume": 32140.0}, {"date": "2026-02-17", "close": 112.94, "volume": 23447.0}, {"date": "2026-02-18", "close": 112.9639, "volume": 22545.0}, {"date": "2026-02-19", "close": 112.87, "volume": 27927.0}, {"date": "2026-02-20", "close": 113.13, "volume": 17513.0}, {"date": "2026-02-23", "close": 112.68, "volume": 21773.0}, {"date": "2026-02-24", "close": 112.5, "volume": 17439.0}, {"date": "2026-02-25", "close": 112.64, "volume": 29585.0}, {"date": "2026-02-26", "close": 112.69, "volume": 19875.0}, {"date": "2026-02-27", "close": 112.73, "volume": 24989.0}, {"date": "2026-03-02", "close": 112.81, "volume": 33051.0}, {"date": "2026-03-03", "close": 111.86, "volume": 66455.0}, {"date": "2026-03-04", "close": 111.99, "volume": 24003.0}, {"date": "2026-03-05", "close": 110.74, "volume": 22749.0}, {"date": "2026-03-06", "close": 109.98, "volume": 23707.0}, {"date": "2026-03-09", "close": 109.54, "volume": 29327.0}, {"date": "2026-03-10", "close": 108.99, "volume": 35435.0}, {"date": "2026-03-11", "close": 108.59, "volume": 28273.0}, {"date": "2026-03-12", "close": 108.17, "volume": 29504.0}, {"date": "2026-03-13", "close": 108.38, "volume": 24509.0}, {"date": "2026-03-16", "close": 108.92, "volume": 24557.0}, {"date": "2026-03-17", "close": 109.13, "volume": 24730.0}, {"date": "2026-03-18", "close": 107.24, "volume": 25006.0}, {"date": "2026-03-19", "close": 107.0, "volume": 31898.0}, {"date": "2026-03-20", "close": 106.14, "volume": 89828.0}, {"date": "2026-03-23", "close": 107.04, "volume": 43394.0}, {"date": "2026-03-24", "close": 107.78, "volume": 31837.0}, {"date": "2026-03-25", "close": 108.15, "volume": 18827.0}, {"date": "2026-03-26", "close": 107.93, "volume": 56430.0}, {"date": "2026-03-27", "close": 107.65, "volume": 59855.0}, {"date": "2026-03-30", "close": 108.24, "volume": 54248.0}, {"date": "2026-03-31", "close": 109.22, "volume": 28160.0}, {"date": "2026-04-01", "close": 108.63, "volume": 102638.0}, {"date": "2026-04-02", "close": 108.693, "volume": 35585.0}, {"date": "2026-04-06", "close": 109.06, "volume": 26984.0}, {"date": "2026-04-07", "close": 108.7, "volume": 47040.0}, {"date": "2026-04-08", "close": 110.09, "volume": 27021.0}, {"date": "2026-04-09", "close": 110.59, "volume": 26742.0}, {"date": "2026-04-10", "close": 109.58, "volume": 30014.0}, {"date": "2026-04-13", "close": 109.63, "volume": 23111.0}, {"date": "2026-04-14", "close": 109.69, "volume": 33480.0}, {"date": "2026-04-15", "close": 109.27, "volume": 21224.0}, {"date": "2026-04-16", "close": 109.845, "volume": 24904.0}, {"date": "2026-04-17", "close": 110.73, "volume": 36497.0}, {"date": "2026-04-20", "close": 110.68, "volume": 23077.0}, {"date": "2026-04-21", "close": 109.79, "volume": 26971.0}, {"date": "2026-04-22", "close": 109.7193, "volume": 19828.0}, {"date": "2026-04-23", "close": 111.47, "volume": 28627.0}, {"date": "2026-04-24", "close": 110.12, "volume": 27076.0}, {"date": "2026-04-27", "close": 109.46, "volume": 38257.0}, {"date": "2026-04-28", "close": 110.15, "volume": 28172.0}, {"date": "2026-04-29", "close": 109.88, "volume": 24414.0}, {"date": "2026-04-30", "close": 111.93, "volume": 27753.0}, {"date": "2026-05-01", "close": 111.64, "volume": 27920.0}, {"date": "2026-05-04", "close": 110.89, "volume": 32273.0}, {"date": "2026-05-05", "close": 111.3779, "volume": 20061.0}, {"date": "2026-05-06", "close": 111.32, "volume": 96057.0}, {"date": "2026-05-07", "close": 110.5, "volume": 30812.0}, {"date": "2026-05-08", "close": 110.17, "volume": 33290.0}, {"date": "2026-05-11", "close": 110.19, "volume": 29893.0}, {"date": "2026-05-12", "close": 110.91, "volume": 25796.0}, {"date": "2026-05-13", "close": 110.88, "volume": 25522.0}, {"date": "2026-05-14", "close": 111.5, "volume": 16817.0}, {"date": "2026-05-15", "close": 110.58, "volume": 20861.0}, {"date": "2026-05-18", "close": 111.6, "volume": 20496.0}, {"date": "2026-05-19", "close": 111.92, "volume": 26047.0}, {"date": "2026-05-20", "close": 112.16, "volume": 21839.0}, {"date": "2026-05-21", "close": 112.73, "volume": 16780.0}, {"date": "2026-05-22", "close": 113.67, "volume": 23911.0}, {"date": "2026-05-26", "close": 112.78, "volume": 29548.0}, {"date": "2026-05-27", "close": 112.89, "volume": 23963.0}, {"date": "2026-05-28", "close": 112.63, "volume": 20105.0}, {"date": "2026-05-29", "close": 111.91, "volume": 23763.0}, {"date": "2026-06-01", "close": 110.37, "volume": 16543.0}, {"date": "2026-06-02", "close": 111.2, "volume": 17962.0}, {"date": "2026-06-03", "close": 110.45, "volume": 17089.0}, {"date": "2026-06-04", "close": 111.67, "volume": 20684.0}, {"date": "2026-06-05", "close": 111.87, "volume": 26046.0}, {"date": "2026-06-08", "close": 111.39, "volume": 19952.0}, {"date": "2026-06-09", "close": 112.4, "volume": 16062.0}, {"date": "2026-06-10", "close": 112.76, "volume": 31513.0}, {"date": "2026-06-11", "close": 113.39, "volume": 19923.0}, {"date": "2026-06-12", "close": 114.55, "volume": 14712.0}, {"date": "2026-06-15", "close": 113.41, "volume": 31029.0}, {"date": "2026-06-16", "close": 113.5, "volume": 18374.0}, {"date": "2026-06-17", "close": 111.75, "volume": 19281.0}, {"date": "2026-06-18", "close": 111.67, "volume": 16600.0}, {"date": "2026-06-22", "close": 112.28, "volume": 17219.0}, {"date": "2026-06-23", "close": 113.19, "volume": 16131.0}, {"date": "2026-06-24", "close": 113.065, "volume": 17480.0}, {"date": "2026-06-25", "close": 113.87, "volume": 20389.0}, {"date": "2026-06-26", "close": 114.46, "volume": 24041.0}, {"date": "2026-06-29", "close": 114.41, "volume": 19887.0}, {"date": "2026-06-30", "close": 113.6848, "volume": 18760.0}, {"date": "2026-07-01", "close": 113.88, "volume": 16450.0}, {"date": "2026-07-02", "close": 115.07, "volume": 12055.0}, {"date": "2026-07-06", "close": 115.02, "volume": 16146.0}, {"date": "2026-07-07", "close": 115.64, "volume": 24229.0}, {"date": "2026-07-08", "close": 114.431, "volume": 20962.0}, {"date": "2026-07-09", "close": 114.29, "volume": 16091.0}, {"date": "2026-07-10", "close": 114.86, "volume": 13420.0}, {"date": "2026-07-13", "close": 115.19, "volume": 20787.0}, {"date": "2026-07-14", "close": 114.0, "volume": 13003.0}, {"date": "2026-07-15", "close": 114.61, "volume": 19710.0}, {"date": "2026-07-16", "close": 116.97, "volume": 19878.0}, {"date": "2026-07-17", "close": 116.4, "volume": 20652.0}, {"date": "2026-07-20", "close": 115.77, "volume": 17237.0}, {"date": "2026-07-21", "close": 116.27, "volume": 16365.0}, {"date": "2026-07-22", "close": 116.76, "volume": 121194.0}, {"date": "2026-07-23", "close": 116.27, "volume": 53079.0}, {"date": "2026-07-24", "close": 117.55, "volume": 21172.0}, {"date": "2026-07-27", "close": 117.9241, "volume": 46948.0}, {"date": "2026-07-28", "close": 119.25, "volume": 45982.0}, {"date": "2026-07-29", "close": 118.44, "volume": 51801.0}, {"date": "2026-07-30", "close": 117.02, "volume": 29370.0}, {"date": "2026-07-31", "close": 116.59, "volume": 50762.0}, {"date": "2026-08-03", "close": 117.0, "volume": 29472.0}, {"date": "2026-08-04", "close": 117.9, "volume": 36062.0}, {"date": "2026-08-05", "close": 116.97, "volume": 61838.0}, {"date": "2026-08-06", "close": 116.66, "volume": 45244.0}, {"date": "2026-08-07", "close": 117.28, "volume": 28532.0}], "refreshing": true}